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

Dios Exploration (TSV: DOS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 31, 2023 0.0650 0.0650 0.0600 0.0600 500,000 -0.01(-14.29%)
Oct 30, 2023 0.0650 0.0700 0.0650 0.0700 104,000 +0.01(+7.69%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0650 179,000 -0.01(-13.33%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 454,000 -0.01(-5.88%)
Oct 23, 2023 0.0750 0.0850 0.0750 0.0850 276,000 +0.01(+13.33%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 342,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0750 0.0750 115,600 +0.00(+7.14%)
Oct 17, 2023 0.0700 0.0700 0.0700 0.0700 8,000 -0.01(-12.50%)
Oct 16, 2023 0.0750 0.0800 0.0700 0.0800 752,500 +0.01(+6.67%)
Oct 13, 2023 0.0850 0.0850 0.0750 0.0750 133,100 -0.01(-11.76%)
Oct 12, 2023 0.0850 0.1200 0.0850 0.0850 273,384 +0.01(+6.25%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 116,431 +0.01(+6.67%)
Oct 10, 2023 0.0750 0.0750 0.0750 0.0750 213,000 -0.01(-11.76%)
Oct 06, 2023 0.0850 0 +0.01(+13.33%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0750 99,847 -0.01(-6.25%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 88,002 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0850 0.0800 0.0800 208,000 -0.01(-5.88%)
Sep 29, 2023 0.0850 765 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Sep 27, 2023 0.0900 0.0950 0.0850 0.0850 155,300 +0.00(+0.00%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 9,350 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0900 0.0900 282,006 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0950 0.0950 33,400 +0.01(+5.56%)
Sep 21, 2023 0.1100 0.1100 0.0900 0.0900 549,736 -0.02(-18.18%)
Sep 20, 2023 0.1050 0.1100 0.1000 0.1100 49,900 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 18, 2023 0.1050 0.1050 0.1000 0.1050 48,000 +0.01(+10.53%)
Sep 15, 2023 0.1050 0.1050 0.0900 0.0950 444,020 -0.01(-9.52%)
Sep 14, 2023 0.1050 0.1100 0.1050 0.1050 43,225 -0.01(-4.55%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1100 509,119 +0.01(+4.76%)
Sep 12, 2023 0.1050 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1000 270,000 -0.01(-9.09%)
Sep 08, 2023 0.1100 0.1100 0.1100 0.1100 86,002 +0.00(+0.00%)
Sep 07, 2023 0.1150 0.1150 0.1100 0.1100 144,886 -0.01(-8.33%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 25,125 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 296,500 +0.00(+4.35%)
Sep 01, 2023 0.1150 0 +0.00(+0.00%)
Aug 31, 2023 0.1200 0.1200 0.1150 0.1150 86,700 -0.00(-4.17%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 49,525 +0.00(+0.00%)
Aug 29, 2023 0.1250 0.1300 0.1200 0.1200 495,500 -0.01(-7.69%)
Aug 28, 2023 0.0950 0.1300 0.0950 0.1300 240,000 +0.03(+30.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 101,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Aug 23, 2023 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
Aug 22, 2023 0.0950 0.1000 0.0950 0.1000 415,000 +0.01(+5.26%)
Aug 21, 2023 0.1000 0.1050 0.0900 0.0950 470,555 -0.01(-13.64%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Aug 17, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 74,650 -0.01(-4.55%)
Aug 15, 2023 0.1000 0.1150 0.1000 0.1100 75,000 +0.01(+10.00%)
Aug 14, 2023 0.1150 0.1150 0.1000 0.1000 138,849 -0.02(-16.67%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 49,500 -0.01(-4.00%)
Aug 10, 2023 0.1150 0.1350 0.1150 0.1250 269,049 +0.01(+8.70%)
Aug 09, 2023 0.0950 0.1200 0.0950 0.1150 815,100 +0.01(+15.00%)
Aug 08, 2023 0.1000 0.1000 0.1000 0.1000 3,350 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 +0.01(+5.26%)
Aug 03, 2023 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Aug 01, 2023 0.1000 0 +0.01(+11.11%)
Jul 31, 2023 0.1000 0.1000 0.0900 0.0900 13,500 -0.01(-10.00%)
Jul 28, 2023 0.0750 0.1000 0.0750 0.1000 252,200 +0.02(+25.00%)
Jul 27, 2023 0.0850 0.0850 0.0700 0.0800 621,000 -0.01(-5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 32,605 -0.00(-5.56%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0900 57,000 +0.00(+5.88%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Jul 21, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 3,200 +0.00(+5.88%)
Jul 17, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0900 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0900 0.0850 0.0850 162,000 -0.01(-10.53%)
Jul 11, 2023 0.0950 550 +0.01(+5.56%)
Jul 07, 2023 0.0900 0 +0.00(+5.88%)
Jul 06, 2023 0.0900 0.0900 0.0850 0.0850 123,500 -0.01(-10.53%)
Jul 05, 2023 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-9.52%)
Jul 04, 2023 0.1050 0.1050 0.1000 0.1050 50,000 +0.01(+16.67%)
Jun 30, 2023 0.0900 0 +0.00(+0.00%)
Jun 29, 2023 0.0950 0.0950 0.0900 0.0900 173,500 -0.01(-5.26%)
Jun 28, 2023 0.0900 0.0950 0.0900 0.0950 23,000 -0.01(-5.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1000 83,000 +0.01(+5.26%)
Jun 26, 2023 0.0900 0.1000 0.0900 0.0950 769,600 +0.01(+5.56%)
Jun 23, 2023 0.0900 0.0900 0.0900 0.0900 128,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0950 0.0850 0.0900 258,500 +0.00(+5.88%)
Jun 21, 2023 0.0850 0.0850 0.0750 0.0850 140,400 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0850 0.0750 0.0850 386,000 +0.01(+13.33%)
Jun 19, 2023 0.0850 0.0850 0.0750 0.0750 124,764 -0.01(-11.76%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 98,000 +0.03(+54.55%)
May 08, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 04, 2023 0.0550 0 -0.00(-8.33%)
May 03, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 187,900 +0.00(+0.00%)
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 10,277 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Apr 19, 2023 0.0650 0.0650 0.0650 0.0650 1,400 +0.01(+8.33%)
Apr 18, 2023 0.0600 0.0600 0.0550 0.0600 66,000 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 321,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0550 0.0600 152,000 -0.01(-7.69%)
Apr 13, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Apr 11, 2023 0.0650 0 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0650 0.0600 0.0650 122,000 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 375,100 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+9.09%)
Mar 30, 2023 0.0550 0.0600 0.0500 0.0550 549,000 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 453,950 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0550 0.0600 673,011 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 301,200 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0600 0.0600 403,000 -0.01(-7.69%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 79,500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0700 0.0650 0.0650 142,150 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 223,800 -0.01(-7.14%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 431,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0800 0.0700 0.0700 351,025 +0.01(+7.69%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0650 405,015 +0.00(+0.00%)
Mar 10, 2023 0.0850 0.0850 0.0650 0.0650 2,890,000 -0.01(-18.75%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0800 560,200 -0.01(-5.88%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0850 371,500 -0.00(-5.56%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 38,011 +0.00(+5.88%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Mar 03, 2023 0.0900 0.0900 0.0800 0.0800 68,500 -0.01(-11.11%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 11,200 +0.00(+0.00%)
Feb 28, 2023 0.0900 0 -0.01(-5.26%)
Feb 27, 2023 0.0950 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Feb 24, 2023 0.1000 0.1000 0.0900 0.0900 170,000 -0.01(-10.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Feb 22, 2023 0.1000 0.1050 0.1000 0.1000 159,502 +0.00(+0.00%)
Feb 21, 2023 0.0900 0.1000 0.0800 0.1000 414,500 +0.01(+17.65%)
Feb 17, 2023 0.0850 0 -0.01(-10.53%)
Feb 16, 2023 0.0900 0.1000 0.0900 0.0950 60,900 +0.01(+5.56%)
Feb 15, 2023 0.0950 0.0950 0.0850 0.0900 477,400 -0.01(-10.00%)
Feb 14, 2023 0.0950 0.1050 0.0950 0.1000 177,500 +0.00(+0.00%)
Feb 13, 2023 0.1100 0.1100 0.1000 0.1000 362,500 -0.00(-4.76%)
Feb 10, 2023 0.1100 0.1100 0.1000 0.1050 786,500 -0.01(-4.55%)
Feb 09, 2023 0.1100 0.1150 0.1100 0.1100 120,509 -0.01(-8.33%)
Feb 08, 2023 0.1150 0.1200 0.1100 0.1200 430,350 +0.01(+9.09%)
Feb 07, 2023 0.1250 0.1450 0.1050 0.1100 2,049,882 -0.01(-12.00%)
Feb 06, 2023 0.1000 0.1400 0.1000 0.1250 2,610,069 +0.03(+31.58%)
Feb 03, 2023 0.0900 0.1000 0.0900 0.0950 657,000 +0.01(+5.56%)
Feb 02, 2023 0.1000 0.1050 0.0900 0.0900 502,000 -0.01(-14.29%)
Feb 01, 2023 0.1100 0.1100 0.1000 0.1050 263,733 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1050 0.1000 0.1050 39,500 +0.00(+5.00%)
Jan 30, 2023 0.1050 0.1050 0.1000 0.1000 464,555 +0.01(+5.26%)
Jan 27, 2023 0.0900 0.1000 0.0900 0.0950 497,053 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.1050 0.0900 0.0950 308,200 +0.01(+5.56%)
Jan 25, 2023 0.0800 0.0900 0.0800 0.0900 246,000 +0.00(+5.88%)
Jan 24, 2023 0.0800 0.1050 0.0800 0.0850 1,008,100 +0.01(+6.25%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Jan 20, 2023 0.0700 0.0800 0.0700 0.0800 42,200 +0.01(+6.67%)
Jan 19, 2023 0.0650 0.0800 0.0650 0.0750 314,455 +0.01(+15.38%)
Jan 16, 2023 0.0650 0 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0650 0.0650 141,000 -0.01(-7.14%)
Jan 10, 2023 0.0700 0.0750 0.0700 0.0700 190,526 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 72,119 +0.00(+0.00%)
Jan 03, 2023 0.0650 0 -0.01(-7.14%)
Dec 30, 2022 0.0700 0 +0.01(+7.69%)
Dec 28, 2022 0.0650 100 +0.00(+0.00%)
Dec 23, 2022 0.0650 0 +0.01(+8.33%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
Dec 21, 2022 0.0650 0.0650 0.0650 0.0650 35,300 +0.00(+0.00%)
Dec 20, 2022 0.0650 0.0650 0.0600 0.0650 87,000 +0.00(+0.00%)
Dec 16, 2022 0.0650 0 -0.01(-7.14%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 14, 2022 0.0700 0.0700 0.0700 0.0700 9,897 +0.00(+0.00%)
Dec 13, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Dec 12, 2022 0.0700 0.0700 0.0600 0.0650 141,245 -0.01(-13.33%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Dec 06, 2022 0.0700 0 -0.01(-12.50%)
Dec 01, 2022 0.0800 460 +0.01(+6.67%)
Nov 30, 2022 0.0800 0.0800 0.0750 0.0750 28,100 -0.01(-6.25%)
Nov 29, 2022 0.0800 0.0850 0.0750 0.0800 330,000 +0.01(+6.67%)
Nov 28, 2022 0.0800 0.0850 0.0750 0.0750 142,001 -0.01(-6.25%)
Nov 25, 2022 0.0700 0.0800 0.0700 0.0800 216,000 +0.01(+6.67%)
Nov 24, 2022 0.0650 0.0750 0.0650 0.0750 431,000 +0.01(+15.38%)
Nov 23, 2022 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Nov 22, 2022 0.0750 0.0750 0.0700 0.0700 121,000 +0.00(+0.00%)
Nov 21, 2022 0.0600 0.0700 0.0600 0.0700 637,000 +0.01(+16.67%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 81,900 +0.00(+0.00%)
Nov 17, 2022 0.0550 0.0600 0.0550 0.0600 124,000 +0.00(+0.00%)
Nov 14, 2022 0.0600 0 +0.00(+9.09%)
Nov 10, 2022 0.0550 0 -0.01(-15.38%)
Nov 09, 2022 0.0600 0.0650 0.0600 0.0650 63,000 +0.00(+0.00%)
Nov 08, 2022 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 19,240 -0.01(-7.14%)
Nov 04, 2022 0.0600 0.0700 0.0600 0.0700 271,000 +0.02(+27.27%)
Nov 03, 2022 0.0600 0.0600 0.0550 0.0550 85,000 -0.01(-15.38%)
Nov 02, 2022 0.0600 0.0650 0.0600 0.0650 163,000 +0.01(+30.00%)
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.