Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0950 0.1000 0.0950 0.1000 152,975 +0.01(+5.26%)
Sep 29, 2020 0.0950 0.0950 0.0950 0.0950 57,000 +0.00(+0.00%)
Sep 28, 2020 0.0950 0.0950 0.0950 0.0950 99,500 +0.01(+11.76%)
Sep 25, 2020 0.0900 0.0900 0.0850 0.0850 39,019 -0.00(-5.56%)
Sep 24, 2020 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
Sep 23, 2020 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Sep 22, 2020 0.0950 0.0950 0.0850 0.0900 605,317 -0.01(-5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0.0950 271,000 +0.00(+0.00%)
Sep 18, 2020 0.0950 0.0950 0.0950 0.0950 512,993 -0.01(-9.52%)
Sep 17, 2020 0.1000 0.1050 0.0950 0.1050 325,935 +0.00(+5.00%)
Sep 16, 2020 0.1100 0.1100 0.0900 0.1000 370,000 -0.01(-9.09%)
Sep 15, 2020 0.1150 0.1150 0.1050 0.1100 132,886 -0.01(-8.33%)
Sep 14, 2020 0.1150 0.1200 0.1150 0.1200 3,500 +0.00(+4.35%)
Sep 11, 2020 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
Sep 10, 2020 0.1300 0.1300 0.1150 0.1150 207,000 -0.01(-11.54%)
Sep 09, 2020 0.1300 0.1300 0.1300 0.1300 34,000 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1250 0.1300 166,000 +0.01(+4.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 03, 2020 0.1300 0.1300 0.1300 0.1300 32,500 +0.01(+4.00%)
Sep 02, 2020 0.1250 0.1250 0.1250 0.1250 33,500 +0.01(+4.17%)
Sep 01, 2020 0.1300 0.1300 0.1200 0.1200 132,500 -0.02(-11.11%)
Aug 31, 2020 0.1300 0.1350 0.1300 0.1350 23,000 +0.00(+0.00%)
Aug 28, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 27, 2020 0.1300 0.1400 0.1300 0.1350 212,600 +0.02(+17.39%)
Aug 26, 2020 0.1250 0.1250 0.1100 0.1150 59,000 -0.00(-4.17%)
Aug 25, 2020 0.1300 0.1300 0.1200 0.1200 73,000 -0.01(-7.69%)
Aug 24, 2020 0.1250 0.1300 0.1250 0.1300 37,500 +0.01(+4.00%)
Aug 21, 2020 0.1400 0.1400 0.1250 0.1250 122,000 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1150 0.1250 50,500 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1250 0.1200 0.1250 67,000 +0.00(+0.00%)
Aug 18, 2020 0.1300 0.1300 0.1200 0.1250 85,600 -0.01(-3.85%)
Aug 17, 2020 0.1300 0.1300 0.1300 0.1300 34,000 +0.00(+0.00%)
Aug 14, 2020 0.1300 0.1300 0.1300 0.1300 10,975 +0.00(+0.00%)
Aug 13, 2020 0.1350 0.1350 0.1300 0.1300 29,400 +0.00(+0.00%)
Aug 12, 2020 0.1250 0.1300 0.1250 0.1300 74,957 +0.01(+8.33%)
Aug 11, 2020 0.1350 0.1350 0.1200 0.1200 106,500 -0.02(-11.11%)
Aug 10, 2020 0.1350 0.1400 0.1350 0.1350 34,000 +0.00(+0.00%)
Aug 07, 2020 0.1350 0.1350 0.1350 0.1350 22,200 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1400 0.1350 0.1350 37,000 -0.01(-3.57%)
Aug 05, 2020 0.1450 0.1450 0.1400 0.1400 203,929 +0.00(+0.00%)
Aug 04, 2020 0.1550 0.1550 0.1350 0.1400 156,204 -0.01(-9.68%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jul 30, 2020 0.1500 0.1500 0.1450 0.1450 107,600 -0.01(-3.33%)
Jul 29, 2020 0.1500 0.1550 0.1500 0.1500 307,500 +0.01(+3.45%)
Jul 28, 2020 0.1650 0.1650 0.1350 0.1450 694,100 -0.02(-9.38%)
Jul 27, 2020 0.1900 0.1900 0.1550 0.1600 659,600 -0.03(-15.79%)
Jul 24, 2020 0.1900 0.1900 0.1900 0.1900 66,400 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1950 0.1800 0.1900 333,600 +0.01(+5.56%)
Jul 22, 2020 0.1700 0.1800 0.1700 0.1800 79,700 +0.01(+2.86%)
Jul 21, 2020 0.1900 0.1900 0.1750 0.1750 83,000 -0.02(-7.89%)
Jul 20, 2020 0.1850 0.1950 0.1850 0.1900 159,100 +0.01(+2.70%)
Jul 17, 2020 0.1850 0.2050 0.1850 0.1850 304,200 +0.01(+5.71%)
Jul 16, 2020 0.1850 0.1850 0.1750 0.1750 68,500 -0.01(-2.78%)
Jul 15, 2020 0.1750 0.1800 0.1650 0.1800 77,000 +0.01(+5.88%)
Jul 14, 2020 0.1750 0.1750 0.1650 0.1700 138,500 +0.00(+0.00%)
Jul 13, 2020 0.1900 0.1900 0.1700 0.1700 424,454 -0.02(-10.53%)
Jul 10, 2020 0.1900 0.1900 0.1850 0.1900 42,199 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1900 0.1800 0.1900 143,000 +0.02(+8.57%)
Jul 08, 2020 0.1700 0.1750 0.1700 0.1750 240,800 +0.00(+2.94%)
Jul 07, 2020 0.1900 0.1900 0.1700 0.1700 589,800 -0.01(-8.11%)
Jul 06, 2020 0.2000 0.2000 0.1700 0.1850 275,156 -0.02(-7.50%)
Jul 03, 2020 0.2050 0.2050 0.2000 0.2000 378,075 +0.01(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.