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, 2017 0.0900 0.1100 0.0850 0.0950 137,800 +0.01(+11.76%)
Feb 27, 2017 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Feb 24, 2017 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Feb 23, 2017 0.0900 0.0900 0.0800 0.0900 107,000 +0.00(+5.88%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Feb 21, 2017 0.0850 0.0850 0.0750 0.0800 23,150 +0.00(+0.00%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 16, 2017 0.0750 0.0800 0.0750 0.0800 62,500 +0.00(+0.00%)
Feb 15, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 14, 2017 0.0750 0.0800 0.0750 0.0800 82,800 +0.01(+6.67%)
Feb 13, 2017 0.0800 0.0800 0.0750 0.0750 85,500 -0.01(-6.25%)
Feb 10, 2017 0.0850 0.0850 0.0750 0.0800 94,000 -0.01(-11.11%)
Feb 08, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 06, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Feb 03, 2017 0.0750 0.0800 0.0750 0.0750 16,100 +0.00(+0.00%)
Feb 02, 2017 0.0800 0.0800 0.0750 0.0750 5,150 -0.01(-6.25%)
Feb 01, 2017 0.0850 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
Jan 31, 2017 0.0750 0.0850 0.0750 0.0800 156,000 +0.01(+6.67%)
Jan 30, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jan 27, 2017 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 24, 2017 0.0850 0.0850 0.0800 0.0850 38,100 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0850 0.0800 0.0850 28,500 -0.00(-5.56%)
Jan 20, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jan 18, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 17, 2017 0.0900 0.0900 0.0850 0.0850 55,000 -0.01(-10.53%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 12, 2017 0.0800 0.0900 0.0800 0.0850 141,000 +0.01(+6.25%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 06, 2017 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Jan 05, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jan 04, 2017 0.0750 0.0800 0.0700 0.0700 89,700 -0.01(-17.65%)
Jan 03, 2017 0.0850 0.0850 0.0850 0.0850 16,902 +0.00(+0.00%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0800 0.0700 0.0800 88,000 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0650 0.0750 0.0650 0.0750 247,000 +0.01(+15.38%)
Dec 21, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 20, 2016 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 12, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 08, 2016 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +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.