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

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Mar 30, 2012 0.2500 0.2600 0.2400 0.2400 26,000 -0.01(-4.00%)
Mar 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 28, 2012 0.2500 0.2500 0.2500 0.2500 8,000 +0.02(+8.70%)
Mar 27, 2012 0.2400 0.2400 0.2300 0.2300 30,000 -0.02(-8.00%)
Mar 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2012 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-1.96%)
Mar 22, 2012 0.2200 0.2550 0.2200 0.2550 19,250 +0.04(+15.91%)
Mar 21, 2012 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Mar 20, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 19, 2012 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Mar 16, 2012 0.2200 0.2300 0.2200 0.2300 10,500 +0.01(+4.55%)
Mar 15, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 14, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 13, 2012 0.2350 0.2350 0.2200 0.2200 9,410 -0.04(-13.73%)
Mar 12, 2012 0.2550 0.2550 0.2550 0.2550 6,000 -0.01(-1.92%)
Mar 09, 2012 0.2600 0.2600 0.2600 0.2600 4,500 +0.02(+8.33%)
Mar 08, 2012 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Mar 07, 2012 0.2400 0.2400 0.2400 0.2400 40,000 -0.02(-7.69%)
Mar 06, 2012 0.2250 0.2700 0.2250 0.2600 23,083 +0.00(+0.00%)
Mar 05, 2012 0.2600 0.2600 0.2600 0.2600 3,370 +0.01(+4.00%)
Mar 02, 2012 0.2400 0.2500 0.2400 0.2500 8,322 +0.01(+4.17%)
Mar 01, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 29, 2012 0.2450 0.2500 0.2400 0.2400 40,000 +0.01(+2.13%)
Feb 28, 2012 0.2300 0.2350 0.2300 0.2350 19,300 +0.00(+0.00%)
Feb 27, 2012 0.2400 0.2500 0.2300 0.2350 622,000 -0.04(-12.96%)
Feb 24, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.03(+12.50%)
Feb 23, 2012 0.2400 0.2800 0.2400 0.2400 3,260 +0.00(+0.00%)
Feb 22, 2012 0.2500 0.2600 0.2400 0.2400 34,000 -0.06(-20.00%)
Feb 21, 2012 0.2550 0.3000 0.2550 0.3000 11,000 +0.06(+25.00%)
Feb 17, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2012 0.2400 0.2450 0.2400 0.2400 7,000 -0.02(-7.69%)
Feb 15, 2012 0.2600 0.2600 0.2600 0.2600 1,169 -0.01(-3.70%)
Feb 14, 2012 0.2500 0.2700 0.2500 0.2700 50,000 +0.02(+8.00%)
Feb 13, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Feb 10, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-5.88%)
Feb 09, 2012 0.2400 0.2550 0.2400 0.2550 18,000 +0.02(+6.25%)
Feb 08, 2012 0.2800 0.2800 0.2400 0.2400 10,000 -0.01(-4.00%)
Feb 07, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 06, 2012 0.2500 0.2500 0.2500 0.2500 43,000 +0.01(+4.17%)
Feb 03, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 02, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 31, 2012 0.2500 0.2500 0.2400 0.2400 32,000 -0.01(-4.00%)
Jan 30, 2012 0.2350 0.2500 0.2350 0.2500 7,000 +0.03(+13.64%)
Jan 27, 2012 0.2200 0.2500 0.2200 0.2200 22,000 -0.01(-2.22%)
Jan 26, 2012 0.2200 0.2250 0.2150 0.2250 35,500 +0.01(+2.27%)
Jan 25, 2012 0.2250 0.2250 0.2200 0.2200 35,000 -0.01(-2.22%)
Jan 24, 2012 0.2700 0.2700 0.2250 0.2250 5,500 +0.01(+2.27%)
Jan 23, 2012 0.2400 0.2800 0.2200 0.2200 42,500 -0.06(-21.43%)
Jan 20, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 19, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 18, 2012 0.2600 0.2800 0.2600 0.2800 1,000 +0.03(+12.00%)
Jan 17, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 16, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 13, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 12, 2012 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Jan 11, 2012 0.2500 0.2500 0.2500 0.2500 2,315 -0.01(-3.85%)
Jan 10, 2012 0.2800 0.2800 0.2600 0.2600 11,367 -0.01(-3.70%)
Jan 09, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-8.47%)
Jan 06, 2012 0.2300 0.3000 0.2300 0.2950 60,700 +0.06(+28.26%)
Jan 05, 2012 0.2200 0.2300 0.2200 0.2300 11,000 +0.03(+15.00%)
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.