Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Jul 31, 2009 0.1750 0.1800 0.1600 0.1800 30,000 +0.01(+5.88%)
Jul 30, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 29, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Jul 28, 2009 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Jul 27, 2009 0.1750 0.1750 0.1450 0.1700 111,000 -0.00(-2.86%)
Jul 24, 2009 0.1550 0.1750 0.1550 0.1750 69,500 +0.02(+16.67%)
Jul 23, 2009 0.1500 0.1550 0.1500 0.1500 28,000 +0.01(+3.45%)
Jul 22, 2009 0.1450 0.1500 0.1450 0.1450 19,000 +0.00(+3.57%)
Jul 21, 2009 0.1400 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Jul 20, 2009 0.1350 0.1400 0.1250 0.1400 9,402 +0.00(+0.00%)
Jul 17, 2009 0.1400 0.1400 0.1400 0.1400 23,000 +0.01(+3.70%)
Jul 16, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2009 0.1350 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Jul 14, 2009 0.1350 0.1350 0.1350 0.1350 600 +0.02(+17.39%)
Jul 13, 2009 0.1350 0.1350 0.1150 0.1150 20,804 -0.01(-8.00%)
Jul 10, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2009 0.1250 0.1250 0.1150 0.1250 289,000 +0.01(+4.17%)
Jul 08, 2009 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 07, 2009 0.1150 0.1200 0.1150 0.1150 20,000 +0.01(+4.55%)
Jul 06, 2009 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 03, 2009 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jul 02, 2009 0.1050 0.1100 0.0850 0.1100 7,000 +0.00(+0.00%)
Jun 30, 2009 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 29, 2009 0.1050 0.1050 0.1000 0.1050 20,400 +0.00(+5.00%)
Jun 26, 2009 0.1050 0.1050 0.1000 0.1000 14,804 -0.03(-23.08%)
Jun 25, 2009 0.1000 0.1300 0.1000 0.1300 9,100 +0.03(+30.00%)
Jun 24, 2009 0.1150 0.1150 0.0850 0.1000 15,000 -0.01(-13.04%)
Jun 23, 2009 0.1350 0.1350 0.1000 0.1150 17,000 -0.01(-11.54%)
Jun 22, 2009 0.1300 0.1350 0.1300 0.1300 19,000 +0.01(+8.33%)
Jun 19, 2009 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-4.00%)
Jun 18, 2009 0.1300 0.1300 0.1250 0.1250 4,804 +0.01(+4.17%)
Jun 17, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 16, 2009 0.1250 0.1250 0.1200 0.1200 2,500 -0.02(-11.11%)
Jun 15, 2009 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Jun 12, 2009 0.1350 0.1350 0.1300 0.1300 208 -0.01(-3.70%)
Jun 11, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 10, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 09, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 08, 2009 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jun 05, 2009 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Jun 04, 2009 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jun 03, 2009 0.1400 0.1400 0.1250 0.1350 10,500 +0.02(+12.50%)
Jun 02, 2009 0.1400 0.1400 0.1200 0.1200 36,000 -0.02(-14.29%)
Jun 01, 2009 0.1350 0.1400 0.1250 0.1400 28,500 -0.00(-3.45%)
May 29, 2009 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+11.54%)
May 28, 2009 0.1350 0.1350 0.1300 0.1300 18,500 -0.01(-10.34%)
May 27, 2009 0.1200 0.1450 0.1200 0.1450 83,000 +0.03(+31.82%)
May 26, 2009 0.1150 0.1150 0.1100 0.1100 36,045 +0.00(+0.00%)
May 25, 2009 0.1150 0.1150 0.1100 0.1100 36,045 -0.01(-8.33%)
May 22, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 21, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 20, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 19, 2009 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
May 15, 2009 0.1250 0.1350 0.1200 0.1200 18,500 -0.01(-7.69%)
May 14, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2009 0.1350 0.1350 0.1300 0.1300 18,500 +0.00(+0.00%)
May 12, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 11, 2009 0.1400 0.1400 0.0900 0.1300 25,000 -0.02(-13.33%)
May 08, 2009 0.1300 0.1550 0.1300 0.1500 32,500 +0.02(+15.38%)
May 07, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 06, 2009 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
May 05, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
May 04, 2009 0.1350 0.1350 0.1350 0.1350 3,000 +0.03(+22.73%)
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.