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 (%)
Sep 30, 2008 0.1750 0.1750 0.1750 0.1750 28,000 -0.01(-2.78%)
Sep 29, 2008 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 26, 2008 0.1800 0.1800 0.1800 0.1800 42,000 -0.02(-10.00%)
Sep 25, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Sep 24, 2008 0.1900 0.1950 0.1900 0.1950 78,000 +0.02(+14.71%)
Sep 23, 2008 0.1800 0.1800 0.1700 0.1700 26,000 -0.00(-2.86%)
Sep 22, 2008 0.1750 0.1750 0.1750 0.1750 28,500 -0.02(-7.89%)
Sep 19, 2008 0.1900 0.1900 0.1900 0.1900 3,000 +0.03(+18.75%)
Sep 18, 2008 0.1750 0.1950 0.1600 0.1600 90,000 +0.00(+0.00%)
Sep 17, 2008 0.1600 0.1950 0.1500 0.1600 140,000 -0.01(-5.88%)
Sep 16, 2008 0.1750 0.1900 0.1700 0.1700 83,500 -0.04(-19.05%)
Sep 15, 2008 0.1750 0.2100 0.1750 0.2100 60,000 +0.01(+5.00%)
Sep 12, 2008 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 11, 2008 0.2200 0.2200 0.1750 0.2000 33,000 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 09, 2008 0.2300 0.2300 0.2000 0.2000 20,500 -0.05(-20.00%)
Sep 08, 2008 0.2250 0.2500 0.2250 0.2500 7,000 +0.00(+0.00%)
Sep 05, 2008 0.2150 0.2500 0.2150 0.2500 6,000 +0.01(+2.04%)
Sep 04, 2008 0.2650 0.2650 0.2450 0.2450 93,000 -0.03(-10.91%)
Sep 03, 2008 0.2650 0.2750 0.2650 0.2750 8,000 +0.00(+0.00%)
Sep 02, 2008 0.2750 0.2750 0 +0.00(+0.00%)
Aug 29, 2008 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Aug 28, 2008 0.2550 0.2550 0.2500 0.2500 11,000 -0.01(-3.85%)
Aug 27, 2008 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Aug 26, 2008 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-1.89%)
Aug 25, 2008 0.2550 0.2650 0.2550 0.2650 5,000 -0.01(-1.85%)
Aug 22, 2008 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 21, 2008 0.2600 0.2600 0.2500 0.2500 15,000 -0.02(-7.41%)
Aug 20, 2008 0.2700 0.2700 0.2700 0.2700 40,000 +0.02(+5.88%)
Aug 19, 2008 0.2550 0.2550 0.2550 0.2550 10,500 +0.00(+0.00%)
Aug 18, 2008 0.2650 0.2650 0.2550 0.2550 8,500 +0.00(+0.00%)
Aug 15, 2008 0.2550 0.2550 0.2550 0.2550 13,660 -0.01(-1.92%)
Aug 14, 2008 0.2600 0.2600 0.2600 0.2600 8,300 -0.01(-3.70%)
Aug 13, 2008 0.2600 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 12, 2008 0.2850 0.2850 0.2600 0.2600 10,000 +0.00(+0.00%)
Aug 11, 2008 0.2700 0.2900 0.2600 0.2600 30,580 -0.01(-3.70%)
Aug 08, 2008 0.2850 0.2900 0.2650 0.2700 27,000 +0.00(+0.00%)
Aug 07, 2008 0.2800 0.2800 0.2700 0.2700 21,000 -0.01(-5.26%)
Aug 06, 2008 0.2900 0.2900 0.2600 0.2850 78,500 -0.01(-1.72%)
Aug 05, 2008 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-3.33%)
Aug 04, 2008 0.2950 0.3000 0.2950 0.3000 35,000 +0.00(+0.00%)
Aug 01, 2008 0.2950 0.3000 0.2950 0.3000 35,000 +0.01(+3.45%)
Jul 31, 2008 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jul 30, 2008 0.3000 0.3250 0.2850 0.2950 420,450 +0.00(+0.00%)
Jul 29, 2008 0.3000 0.3000 0.2950 0.2950 12,000 +0.00(+0.00%)
Jul 28, 2008 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
Jul 25, 2008 0.3100 0.3150 0.2950 0.3000 19,500 +0.01(+3.45%)
Jul 24, 2008 0.3050 0.3200 0.2900 0.2900 37,650 -0.02(-4.92%)
Jul 23, 2008 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Jul 22, 2008 0.3100 0.3100 0.3050 0.3050 15,500 -0.01(-1.61%)
Jul 21, 2008 0.3300 0.3300 0.3100 0.3100 45,500 -0.01(-3.13%)
Jul 18, 2008 0.3200 0.3200 0.3200 0.3200 5,000 -0.05(-13.51%)
Jul 17, 2008 0.3100 0.3700 0.3100 0.3700 71,500 +0.08(+27.59%)
Jul 16, 2008 0.3100 0.3100 0.2900 0.2900 12,500 +0.00(+0.00%)
Jul 15, 2008 0.3100 0.3100 0.2900 0.2900 61,000 -0.02(-6.45%)
Jul 14, 2008 0.3150 0.3300 0.3100 0.3100 24,000 -0.01(-3.13%)
Jul 11, 2008 0.3350 0.3350 0.3050 0.3200 62,500 -0.02(-4.48%)
Jul 10, 2008 0.3200 0.3350 0.3200 0.3350 8,000 +0.00(+0.00%)
Jul 09, 2008 0.3400 0.3400 0.3150 0.3350 50,500 -0.01(-1.47%)
Jul 08, 2008 0.3200 0.3500 0.3200 0.3400 80,000 +0.04(+11.48%)
Jul 07, 2008 0.3050 0.3200 0.3050 0.3050 13,580 -0.01(-1.61%)
Jul 04, 2008 0.3200 0.3200 0.3100 0.3100 12,000 -0.01(-3.13%)
Jul 03, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2008 0.3400 0.3400 0.3050 0.3200 53,500 -0.02(-5.88%)
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.