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

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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%)
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.