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: 3:52 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 0.3200 0.3300 0.3100 0.3100 91,000 -0.01(-3.13%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 85,500 -0.01(-3.03%)
Feb 27, 2008 0.3350 0.3350 0.3200 0.3300 187,000 -0.01(-4.35%)
Feb 26, 2008 0.3400 0.4100 0.3250 0.3450 975,061 +0.00(+1.47%)
Feb 25, 2008 0.3400 0.3500 0.3250 0.3400 58,660 +0.00(+0.00%)
Feb 22, 2008 0.3300 0.3400 0.3250 0.3400 35,500 -0.00(-1.45%)
Feb 21, 2008 0.3100 0.3450 0.3000 0.3450 137,000 +0.03(+9.52%)
Feb 20, 2008 0.3100 0.3150 0.3050 0.3150 21,000 +0.01(+3.28%)
Feb 19, 2008 0.3150 0.3150 0.3050 0.3050 4,000 -0.02(-4.69%)
Feb 18, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2008 0.3100 0.3200 0.3000 0.3200 32,000 +0.01(+1.59%)
Feb 14, 2008 0.3100 0.3150 0.3050 0.3150 19,806 -0.01(-1.56%)
Feb 13, 2008 0.3100 0.3200 0.3100 0.3200 16,500 +0.01(+3.23%)
Feb 12, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 11, 2008 0.3200 0.3250 0.3000 0.3250 29,500 +0.00(+0.00%)
Feb 08, 2008 0.3150 0.3250 0.3100 0.3250 64,500 +0.01(+3.17%)
Feb 07, 2008 0.3200 0.3200 0.3150 0.3150 30,000 -0.01(-3.08%)
Feb 06, 2008 0.3300 0.3500 0.3100 0.3250 47,725 -0.03(-8.45%)
Feb 05, 2008 0.3150 0.3600 0.3050 0.3550 142,000 +0.03(+10.94%)
Feb 04, 2008 0.3050 0.3200 0.3000 0.3200 9,500 -0.01(-1.54%)
Feb 01, 2008 0.3150 0.3250 0.2900 0.3250 93,000 +0.02(+4.84%)
Jan 31, 2008 0.3150 0.3200 0.3100 0.3100 25,700 -0.01(-1.59%)
Jan 30, 2008 0.3200 0.3300 0.3150 0.3150 69,300 -0.01(-1.56%)
Jan 29, 2008 0.3200 0.3200 0.3200 0.3200 35,500 -0.01(-1.54%)
Jan 28, 2008 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 25, 2008 0.3150 0.3250 0.3100 0.3250 43,750 +0.01(+1.56%)
Jan 24, 2008 0.3400 0.3400 0.3150 0.3200 124,000 -0.02(-4.48%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3350 124,000 +0.01(+1.52%)
Jan 22, 2008 0.3200 0.3400 0.3150 0.3300 112,600 +0.01(+3.13%)
Jan 21, 2008 0.3350 0.3450 0.3200 0.3200 82,445 -0.03(-8.57%)
Jan 18, 2008 0.3600 0.3900 0.3500 0.3500 208,500 -0.01(-2.78%)
Jan 17, 2008 0.3950 0.3950 0.3600 0.3600 70,000 -0.03(-7.69%)
Jan 16, 2008 0.3600 0.3900 0.3500 0.3900 99,300 +0.03(+8.33%)
Jan 15, 2008 0.3600 0.3650 0.3600 0.3600 14,349 -0.02(-5.26%)
Jan 14, 2008 0.3600 0.3800 0.3600 0.3800 20,000 +0.03(+7.04%)
Jan 11, 2008 0.3700 0.3700 0.3550 0.3550 63,500 +0.00(+0.00%)
Jan 10, 2008 0.3600 0.3700 0.3550 0.3550 35,500 -0.01(-2.74%)
Jan 09, 2008 0.3800 0.3800 0.3600 0.3650 22,500 -0.03(-6.41%)
Jan 08, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2008 0.3950 0.3950 0.3900 0.3900 20,555 -0.03(-8.24%)
Jan 04, 2008 0.3800 0.4250 0.3750 0.4250 77,500 +0.02(+6.25%)
Jan 03, 2008 0.3950 0.4200 0.3650 0.4000 57,800 -0.01(-1.23%)
Jan 02, 2008 0.4200 0.4200 0.4050 0.4050 52,000 -0.01(-2.41%)
Jan 01, 2008 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 31, 2007 0.4000 0.4200 0.3950 0.4150 92,500 +0.02(+6.41%)
Dec 28, 2007 0.3800 0.3900 0.3800 0.3900 55,500 +0.02(+4.00%)
Dec 27, 2007 0.3650 0.4200 0.3600 0.3750 80,000 -0.01(-2.60%)
Dec 26, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.04(+11.59%)
Dec 21, 2007 0.3400 0.3450 0.3300 0.3450 83,500 +0.00(+1.47%)
Dec 20, 2007 0.3200 0.3400 0.3200 0.3400 53,000 +0.03(+7.94%)
Dec 19, 2007 0.3050 0.3500 0.3050 0.3150 162,715 -0.01(-1.56%)
Dec 18, 2007 0.3100 0.3200 0.3100 0.3200 149,001 +0.01(+3.23%)
Dec 17, 2007 0.3350 0.3350 0.3100 0.3100 195,310 -0.03(-7.46%)
Dec 14, 2007 0.3300 0.3500 0.3250 0.3350 55,500 +0.01(+3.08%)
Dec 13, 2007 0.3500 0.3500 0.3250 0.3250 54,550 -0.02(-5.80%)
Dec 12, 2007 0.3400 0.3650 0.3400 0.3450 98,500 -0.01(-1.43%)
Dec 11, 2007 0.3500 0.3500 0.3350 0.3500 24,000 +0.00(+0.00%)
Dec 10, 2007 0.3550 0.3700 0.3500 0.3500 74,900 -0.01(-2.78%)
Dec 07, 2007 0.3400 0.3600 0.3400 0.3600 19,223 +0.02(+4.35%)
Dec 06, 2007 0.3550 0.3550 0.3400 0.3450 91,600 +0.00(+1.47%)
Dec 05, 2007 0.3200 0.3600 0.3150 0.3400 150,500 +0.01(+3.03%)
Dec 04, 2007 0.3200 0.3300 0.3100 0.3300 136,303 +0.01(+3.13%)
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.