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: 3:41 PM EDT, May 16, 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, 2019 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0550 0.0500 0.0550 474,100 +0.01(+22.22%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Oct 28, 2019 0.0550 0.0550 0.0500 0.0500 359,000 -0.01(-16.67%)
Oct 25, 2019 0.0500 0.0600 0.0500 0.0600 395,000 +0.01(+33.33%)
Oct 24, 2019 0.0400 0.0500 0.0400 0.0450 499,000 +0.00(+12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0500 0.0500 0.0450 0.0450 149,000 -0.01(-10.00%)
Oct 09, 2019 0.0500 0.0550 0.0500 0.0500 350,000 -0.01(-16.67%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 1,100 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2019 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+10.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Sep 09, 2019 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 49,499 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0450 0.0450 126,000 -0.01(-10.00%)
Sep 04, 2019 0.0500 0.0650 0.0450 0.0500 891,300 +0.01(+11.11%)
Sep 03, 2019 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 30, 2019 0.0400 0.0450 0.0400 0.0450 212,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 25, 2019 0.0450 0.0450 0.0400 0.0400 14,000 -0.00(-11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0.0400 83,000 -0.00(-11.11%)
Jul 10, 2019 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 05, 2019 0.0400 0.0450 0.0400 0.0450 6,558 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Jul 03, 2019 0.0450 0.0450 0.0400 0.0400 36,500 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0450 0.0450 127,000 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 03, 2019 0.0450 0.0450 0.0450 0.0450 74,000 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 3,010 -0.00(-9.09%)
May 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2019 0.0550 0.0550 0.0450 0.0450 98,000 -0.01(-18.18%)
May 01, 2019 0.0550 0.0550 0.0500 0.0550 140,000 -0.00(-8.33%)
Apr 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 23, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Apr 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2019 0.0600 0.0650 0.0550 0.0600 41,000 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0550 0.0600 88,999 -0.01(-14.29%)
Mar 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 104,000 -0.01(-7.69%)
Mar 14, 2019 0.0600 0.0650 0.0600 0.0650 7,000 -0.01(-7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+16.67%)
Mar 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 27, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-20.00%)
Feb 25, 2019 0.0700 0.0750 0.0700 0.0750 27,000 +0.01(+15.38%)
Feb 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Feb 14, 2019 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-7.69%)
Feb 13, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 12, 2019 0.0650 0.0650 0.0650 0.0650 46,700 -0.01(-18.75%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+14.29%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0650 0.0700 9,000 +0.01(+7.69%)
Feb 06, 2019 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-13.33%)
Feb 01, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 29, 2019 0.0650 0.0800 0.0650 0.0800 122,000 +0.02(+33.33%)
Jan 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 18,500 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 21, 2019 0.0600 0.0700 0.0600 0.0700 19,000 +0.00(+0.00%)
Jan 18, 2019 0.0650 0.0700 0.0650 0.0700 7,300 -0.00(-6.67%)
Jan 17, 2019 0.0750 0.0750 0.0750 0.0750 125,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Jan 15, 2019 0.0600 0.0700 0.0600 0.0700 172,000 +0.02(+27.27%)
Jan 14, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jan 11, 2019 0.0500 0.0600 0.0500 0.0600 36,000 +0.01(+20.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jan 04, 2019 0.0500 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 21, 2018 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 20, 2018 0.0450 0.0500 0.0450 0.0500 16,500 +0.01(+11.11%)
Dec 19, 2018 0.0500 0.0550 0.0450 0.0450 127,000 -0.01(-10.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0550 0.0450 0.0550 40,000 +0.01(+22.22%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 29, 2018 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 27,500 +0.01(+11.11%)
Nov 22, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 15, 2018 0.0550 0.0750 0.0500 0.0550 849,500 +0.00(+10.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Nov 07, 2018 0.0550 0.0600 0.0550 0.0600 27,000 +0.01(+20.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.