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 (%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 26, 2018 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 33,160 +0.00(+0.00%)
Oct 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 02, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0500 0.0600 284,000 -0.01(-7.69%)
Sep 28, 2018 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2018 0.0600 0.0650 0.0550 0.0650 57,300 +0.00(+0.00%)
Sep 21, 2018 0.0650 0.0650 0.0650 920 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
Sep 11, 2018 0.0650 0.0650 0.0550 0.0550 782,730 -0.02(-21.43%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 05, 2018 0.0700 0.0750 0.0700 0.0750 74,000 +0.01(+15.38%)
Sep 04, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Aug 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 98,999 +0.01(+8.33%)
Aug 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 1,870 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jul 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 04, 2018 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Jul 03, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 26, 2018 0.0650 0.0700 0.0650 0.0700 17,010 +0.00(+0.00%)
Jun 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Jun 15, 2018 0.0700 0.0750 0.0700 0.0750 75,000 -0.01(-6.25%)
Jun 14, 2018 0.0700 0.0800 0.0700 0.0800 12,000 +0.00(+0.00%)
Jun 13, 2018 0.0750 0.0800 0.0700 0.0800 109,000 +0.00(+0.00%)
Jun 12, 2018 0.0800 0.0850 0.0800 0.0800 46,000 -0.01(-11.11%)
Jun 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 04, 2018 0.0850 0.0900 0.0800 0.0800 33,000 +0.01(+6.67%)
Jun 01, 2018 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
May 31, 2018 0.0800 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 21,950 +0.00(+0.00%)
May 29, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-11.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+5.88%)
May 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 17, 2018 0.0850 0.0850 0.0800 0.0800 157,000 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 53,500 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 20,241 +0.00(+0.00%)
May 10, 2018 0.1000 0.1000 0.0900 0.0900 408,122 -0.01(-10.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 151,804 +0.01(+5.26%)
May 08, 2018 0.1300 0.1300 0.0950 0.0950 854,457 -0.03(-24.00%)
May 07, 2018 0.1150 0.1350 0.1150 0.1250 149,000 +0.00(+0.00%)
May 03, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 02, 2018 0.1300 0.1400 0.1300 0.1300 225,052 +0.00(+0.00%)
May 01, 2018 0.1550 0.1550 0.1250 0.1300 507,600 -0.02(-16.13%)
Apr 30, 2018 0.1450 0.1700 0.1400 0.1550 633,400 +0.01(+3.33%)
Apr 27, 2018 0.1250 0.1600 0.1250 0.1500 884,303 +0.01(+11.11%)
Apr 26, 2018 0.1000 0.1350 0.1000 0.1350 693,200 +0.04(+35.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-13.04%)
Apr 24, 2018 0.1000 0.1150 0.1000 0.1150 120,950 +0.01(+15.00%)
Apr 23, 2018 0.0950 0.1000 0.0900 0.1000 24,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Apr 19, 2018 0.1100 0.1100 0.1000 0.1000 163,000 -0.02(-16.67%)
Apr 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 13, 2018 0.1100 0.1150 0.1100 0.1150 9,500 +0.01(+4.55%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 67,500 +0.01(+10.00%)
Apr 11, 2018 0.1000 0.1150 0.1000 0.1000 117,050 -0.00(-4.76%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1050 75,900 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1050 0.0950 0.1050 274,500 +0.01(+16.67%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 55,020 -0.01(-5.26%)
Apr 05, 2018 0.0900 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Apr 04, 2018 0.1050 0.1050 0.0900 0.0950 335,708 -0.01(-13.64%)
Apr 03, 2018 0.1200 0.1200 0.1100 0.1100 233,500 -0.01(-12.00%)
Apr 02, 2018 0.1300 0.1300 0.1200 0.1250 67,000 +0.00(+0.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 28, 2018 0.1250 0.1400 0.1150 0.1400 412,900 +0.01(+7.69%)
Mar 27, 2018 0.1350 0.1400 0.1200 0.1300 241,100 -0.01(-7.14%)
Mar 26, 2018 0.1600 0.1700 0.1350 0.1400 1,529,445 -0.02(-12.50%)
Mar 23, 2018 0.1400 0.1850 0.1100 0.1600 5,011,792 +0.02(+14.29%)
Mar 22, 2018 0.0750 0.1900 0.0750 0.1400 2,571,390 +0.07(+100.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 51,000 -0.01(-12.50%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 450 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Feb 28, 2018 0.0650 0.0650 0.0650 0.0650 120,000 -0.01(-7.14%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Feb 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2018 0.0650 0.0800 0.0650 0.0800 61,000 +0.01(+6.67%)
Feb 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0650 0.0700 26,200 +0.00(+0.00%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 63,300 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0650 0.0650 201,700 -0.01(-7.14%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 29, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Jan 24, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Jan 22, 2018 0.0650 0.0850 0.0650 0.0850 26,000 +0.01(+6.25%)
Jan 19, 2018 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jan 17, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jan 11, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 08, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jan 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 27, 2017 0.0650 0.0650 0.0600 0.0600 58,430 -0.01(-7.69%)
Dec 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 18, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 15, 2017 0.0600 0.0700 0.0600 0.0650 15,304 -0.01(-7.14%)
Dec 14, 2017 0.0650 0.0700 0.0600 0.0700 30,000 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0700 0.0600 0.0700 243,000 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0700 0.0650 0.0700 189,000 +0.00(+0.00%)
Dec 11, 2017 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Dec 08, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 07, 2017 0.0700 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Dec 06, 2017 0.0700 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Dec 05, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Dec 04, 2017 0.0750 0.0750 0.0700 0.0700 18,000 -0.01(-12.50%)
Dec 01, 2017 0.0750 0.0800 0.0800 0.0800 14,582 +0.00(+0.00%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0800 98,000 +0.00(+0.00%)
Nov 29, 2017 0.0750 0.0800 0.0750 0.0800 29,800 +0.01(+14.29%)
Nov 28, 2017 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Nov 27, 2017 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-13.33%)
Nov 24, 2017 0.0650 0.0750 0.0650 0.0750 13,000 +0.00(+0.00%)
Nov 23, 2017 0.0700 0.0750 0.0650 0.0750 9,000 +0.00(+7.14%)
Nov 22, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 21, 2017 0.0650 0.0700 0.0600 0.0700 63,000 +0.01(+7.69%)
Nov 20, 2017 0.0650 0.0650 0.0600 0.0650 19,000 -0.01(-7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Nov 09, 2017 0.0700 0.0750 0.0650 0.0750 107,500 +0.01(+15.38%)
Nov 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 03, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
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.