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: 3:50 PM EDT, Apr 22, 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, 2008 0.1300 0.1400 0.1000 0.1000 150,000 -0.01(-13.04%)
Oct 30, 2008 0.1000 0.1150 0.0950 0.1150 29,500 +0.01(+15.00%)
Oct 29, 2008 0.1000 0.1000 0.0750 0.1000 82,000 +0.01(+11.11%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 27, 2008 0.0800 0.1000 0.0800 0.1000 19,000 +0.00(+0.00%)
Oct 24, 2008 0.0900 0.1050 0.0850 0.1000 288,216 -0.01(-9.09%)
Oct 23, 2008 0.1200 0.1200 0.1100 0.1100 11,000 -0.03(-18.52%)
Oct 22, 2008 0.1200 0.1350 0.1200 0.1350 45,000 +0.02(+12.50%)
Oct 21, 2008 0.1100 0.1300 0.1050 0.1200 48,000 -0.01(-7.69%)
Oct 20, 2008 0.1300 0.1300 0.1000 0.1300 28,000 +0.02(+18.18%)
Oct 17, 2008 0.1250 0.1300 0.1100 0.1100 136,000 -0.03(-21.43%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 44,000 -0.01(-6.67%)
Oct 15, 2008 0.1650 0.1650 0.1500 0.1500 50,875 -0.02(-11.76%)
Oct 14, 2008 0.1600 0.1750 0.1500 0.1700 17,000 +0.02(+13.33%)
Oct 10, 2008 0.1600 0.1600 0.1500 0.1500 70,000 -0.01(-6.25%)
Oct 09, 2008 0.1650 0.1650 0.1600 0.1600 58,000 -0.01(-3.03%)
Oct 08, 2008 0.1800 0.1800 0.1650 0.1650 192,500 -0.02(-13.16%)
Oct 07, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 06, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.05(-20.45%)
Oct 03, 2008 0.2000 0.2200 0.1850 0.2200 104,000 +0.04(+22.22%)
Oct 02, 2008 0.2000 0.2000 0.1800 0.1800 169,500 +0.00(+0.00%)
Oct 01, 2008 0.1700 0.1800 0.1700 0.1800 1,000 +0.01(+2.86%)
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%)
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.