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: 3:37 PM EDT, May 17, 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 (%)
May 31, 2016 0.1300 0.1450 0.1300 0.1450 25,400 +0.01(+11.54%)
May 30, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
May 27, 2016 0.1200 0.1200 0.1150 0.1200 79,600 -0.01(-4.00%)
May 26, 2016 0.1350 0.1500 0.1250 0.1250 21,000 +0.01(+8.70%)
May 25, 2016 0.1150 0.1150 0.1000 0.1150 75,000 -0.00(-4.17%)
May 24, 2016 0.1200 0.1200 0.1200 0.1200 95,000 -0.01(-7.69%)
May 20, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
May 19, 2016 0.1500 0.1500 0.1500 0.1500 48,200 +0.00(+0.00%)
May 18, 2016 0.1300 0.1500 0.1200 0.1500 34,500 +0.02(+20.00%)
May 16, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 13, 2016 0.1200 0.1250 0.1100 0.1250 108,800 -0.01(-3.85%)
May 12, 2016 0.1400 0.1400 0.1200 0.1300 65,000 -0.02(-13.33%)
May 10, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 09, 2016 0.1500 0.1550 0.1400 0.1400 33,100 -0.01(-6.67%)
May 06, 2016 0.1450 0.1500 0.1350 0.1500 33,200 +0.01(+3.45%)
May 05, 2016 0.1500 0.1500 0.1450 0.1450 55,000 -0.01(-3.33%)
May 04, 2016 0.1450 0.1500 0.1450 0.1500 19,600 +0.01(+3.45%)
May 03, 2016 0.1450 0.1450 0.1450 0.1450 1,600 +0.00(+0.00%)
May 02, 2016 0.1500 0.1550 0.1450 0.1450 67,500 -0.01(-3.33%)
Apr 29, 2016 0.1650 0.1700 0.1500 0.1500 96,100 -0.02(-11.76%)
Apr 28, 2016 0.1600 0.1750 0.1600 0.1700 106,500 +0.00(+0.00%)
Apr 27, 2016 0.1500 0.1800 0.1500 0.1700 224,784 +0.03(+21.43%)
Apr 26, 2016 0.1550 0.1550 0.1400 0.1400 294,900 -0.01(-9.68%)
Apr 25, 2016 0.1450 0.1650 0.1450 0.1550 259,070 +0.01(+6.90%)
Apr 22, 2016 0.1300 0.1500 0.1300 0.1450 338,038 +0.02(+16.00%)
Apr 21, 2016 0.1450 0.1550 0.1100 0.1250 726,650 -0.02(-10.71%)
Apr 20, 2016 0.1400 0.1500 0.1200 0.1400 80,700 +0.02(+16.67%)
Apr 19, 2016 0.1200 0.1500 0.1200 0.1200 220,650 +0.01(+9.09%)
Apr 18, 2016 0.1150 0.1150 0.1100 0.1100 43,500 -0.01(-12.00%)
Apr 15, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Apr 14, 2016 0.1200 0.1200 0.1200 0.1200 96,000 -0.01(-7.69%)
Apr 13, 2016 0.1250 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
Apr 12, 2016 0.1200 0.1300 0.1100 0.1300 140,500 +0.01(+13.04%)
Apr 11, 2016 0.1250 0.1150 0.1150 279,450 -0.01(-8.00%)
Apr 08, 2016 0.1150 0.1250 0.1150 0.1250 524,500 +0.01(+4.17%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1200 298,500 +0.01(+9.09%)
Apr 06, 2016 0.1150 0.1200 0.1100 0.1100 182,800 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1300 0.1100 0.1100 117,000 -0.02(-15.38%)
Apr 04, 2016 0.1600 0.1700 0.1300 0.1300 158,206 -0.06(-31.58%)
Apr 01, 2016 0.1100 0.1900 0.1100 0.1900 166,250 +0.07(+65.22%)
Mar 31, 2016 0.1200 0.1200 0.1100 0.1150 137,000 -0.00(-4.17%)
Mar 30, 2016 0.1000 0.1200 0.1000 0.1200 288,950 +0.01(+14.29%)
Mar 29, 2016 0.1000 0.1050 0.0950 0.1050 271,000 +0.01(+16.67%)
Mar 28, 2016 0.1000 0.1000 0.0900 0.0900 17,000 +0.00(+5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 23, 2016 0.0900 0.1000 0.0900 0.0900 29,000 +0.00(+0.00%)
Mar 22, 2016 0.0950 0.0950 0.0900 0.0900 70,000 -0.01(-5.26%)
Mar 21, 2016 0.0900 0.0950 0.0800 0.0950 230,500 +0.01(+11.76%)
Mar 18, 2016 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Mar 17, 2016 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Mar 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 14, 2016 0.0750 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Mar 11, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Mar 09, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Mar 03, 2016 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+0.00%)
Mar 02, 2016 0.0700 0.0750 0.0700 0.0750 79,000 +0.01(+15.38%)
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.