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 28, 2007 0.6300 0.7400 0.6200 0.6600 192,300 +0.03(+4.76%)
Feb 27, 2007 0.7800 0.7800 0.6200 0.6300 358,232 -0.16(-20.25%)
Feb 26, 2007 0.6000 0.8000 0.6000 0.7900 689,589 +0.19(+31.67%)
Feb 23, 2007 0.5600 0.6200 0.5600 0.6000 145,070 +0.04(+7.14%)
Feb 22, 2007 0.5300 0.5900 0.5000 0.5600 285,150 +0.04(+7.69%)
Feb 21, 2007 0.5200 0.5400 0.5000 0.5200 139,000 -0.01(-1.89%)
Feb 20, 2007 0.5200 0.5300 0.5200 0.5300 3,000 +0.08(+17.78%)
Feb 16, 2007 0.4600 0.5000 0.4500 0.4500 28,947 +0.00(+0.00%)
Feb 15, 2007 0.4500 0.4500 0.4500 0.4500 804 -0.08(-15.09%)
Feb 14, 2007 0.5000 0.5300 0.4800 0.5300 47,000 -0.01(-1.85%)
Feb 13, 2007 0.5000 0.5500 0.5000 0.5400 60,239 +0.01(+1.89%)
Feb 12, 2007 0.5000 0.5300 0.5000 0.5300 32,000 +0.03(+6.00%)
Feb 09, 2007 0.4800 0.5000 0.4800 0.5000 68,143 +0.02(+4.17%)
Feb 08, 2007 0.4800 0.4800 0.4800 0.4800 8,000 +0.00(+0.00%)
Feb 07, 2007 0.4300 0.4800 0.4300 0.4800 4,411 +0.02(+4.35%)
Feb 06, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 05, 2007 0.5200 0.5200 0.4600 0.4600 58,600 +0.01(+2.22%)
Feb 02, 2007 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Feb 01, 2007 0.4500 0.4800 0.4500 0.4500 42,753 -0.03(-6.25%)
Jan 31, 2007 0.5100 0.5100 0.4600 0.4800 104,500 -0.03(-5.88%)
Jan 30, 2007 0.5100 0.5100 0.4900 0.5100 31,960 +0.03(+5.15%)
Jan 29, 2007 0.5100 0.5300 0.4850 0.4850 55,500 -0.02(-3.00%)
Jan 26, 2007 0.5500 0.6000 0.4900 0.5000 192,206 -0.03(-5.66%)
Jan 25, 2007 0.4200 0.5500 0.3250 0.5300 383,091 +0.11(+26.19%)
Jan 24, 2007 0.4500 0.4500 0.4200 0.4200 63,000 -0.01(-2.33%)
Jan 23, 2007 0.4700 0.4800 0.4300 0.4300 56,000 -0.04(-8.51%)
Jan 22, 2007 0.4000 0.4700 0.3900 0.4700 125,903 +0.08(+20.51%)
Jan 19, 2007 0.3800 0.3900 0.3800 0.3900 50,082 +0.03(+8.33%)
Jan 18, 2007 0.3700 0.3800 0.3600 0.3600 93,108 -0.02(-5.26%)
Jan 17, 2007 0.4000 0.4000 0.3800 0.3800 25,000 -0.02(-5.00%)
Jan 16, 2007 0.4000 0.4100 0.4000 0.4000 36,200 +0.00(+0.00%)
Jan 12, 2007 0.3800 0.4000 0.3700 0.4000 50,000 +0.00(+0.00%)
Jan 11, 2007 0.4000 0.4000 0.4000 0.4000 14,602 +0.00(+0.00%)
Jan 10, 2007 0.4000 0.4200 0.3500 0.4000 55,000 +0.00(+0.00%)
Jan 09, 2007 0.4400 0.4400 0.3800 0.4000 51,000 -0.01(-2.44%)
Jan 08, 2007 0.4000 0.4100 0.4000 0.4100 3,500 +0.03(+7.89%)
Jan 05, 2007 0.3800 0.3800 0.3800 0.3800 30,400 -0.02(-5.00%)
Jan 04, 2007 0.4100 0.4100 0.4000 0.4000 22,500 -0.04(-9.09%)
Jan 03, 2007 0.4500 0.4600 0.4300 0.4400 66,016 -0.01(-2.22%)
Dec 29, 2006 0.4500 0.4500 0.4300 0.4500 21,500 +0.00(+0.00%)
Dec 28, 2006 0.4900 0.4900 0.4500 0.4500 28,000 -0.02(-4.26%)
Dec 27, 2006 0.4850 0.4850 0.4200 0.4700 44,000 +0.01(+2.17%)
Dec 26, 2006 0.4200 0.4600 0.4200 0.4600 96,500 +0.00(+0.00%)
Dec 22, 2006 0.4200 0.4600 0.4200 0.4600 96,500 +0.07(+17.95%)
Dec 21, 2006 0.4000 0.4200 0.3700 0.3900 55,090 -0.01(-2.50%)
Dec 20, 2006 0.3900 0.4000 0.3700 0.4000 145,500 +0.01(+2.56%)
Dec 19, 2006 0.3900 0.4100 0.3800 0.3900 84,960 +0.01(+2.63%)
Dec 18, 2006 0.3350 0.3950 0.3200 0.3800 154,000 +0.06(+18.75%)
Dec 15, 2006 0.3000 0.3200 0.2950 0.3200 29,000 +0.00(+0.00%)
Dec 14, 2006 0.3200 0.3450 0.2950 0.3200 80,824 +0.04(+16.36%)
Dec 13, 2006 0.2700 0.2850 0.2700 0.2750 5,000 +0.01(+1.85%)
Dec 12, 2006 0.3200 0.3200 0.2700 0.2700 11,500 -0.03(-10.00%)
Dec 11, 2006 0.2900 0.3000 0.2800 0.3000 25,000 -0.02(-4.76%)
Dec 08, 2006 0.3000 0.3200 0.2900 0.3150 35,900 +0.01(+1.61%)
Dec 07, 2006 0.3100 0.3100 0.3100 0.3100 15,000 +0.01(+3.33%)
Dec 06, 2006 0.3100 0.3100 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 05, 2006 0.2700 0.3100 0.2700 0.3100 9,000 +0.03(+10.71%)
Dec 04, 2006 0.2700 0.3050 0.2700 0.2800 29,000 +0.03(+9.80%)
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.