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: 3:37 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.0950 0.1150 0.0950 0.1100 419,181 +0.01(+15.79%)
Nov 27, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Nov 25, 2020 0.0850 0.0950 0.0850 0.0900 206,500 +0.00(+5.88%)
Nov 24, 2020 0.0850 0.0850 0.0800 0.0850 136,000 -0.00(-5.56%)
Nov 23, 2020 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-10.00%)
Nov 20, 2020 0.1000 0.1000 0.1000 0.1000 54,500 -0.00(-4.76%)
Nov 19, 2020 0.1150 0.1150 0.1000 0.1050 106,600 -0.01(-12.50%)
Nov 18, 2020 0.1300 0.1300 0.1200 0.1200 137,000 -0.01(-4.00%)
Nov 17, 2020 0.1200 0.1300 0.1200 0.1250 183,370 +0.01(+8.70%)
Nov 13, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 12, 2020 0.1100 0.1200 0.1100 0.1100 33,500 +0.00(+0.00%)
Nov 11, 2020 0.1100 0.1100 0.1100 0.1100 24,000 +0.00(+0.00%)
Nov 10, 2020 0.1100 0.1100 0.1100 0.1100 35,000 +0.01(+4.76%)
Nov 09, 2020 0.1000 0.1050 0.1000 0.1050 51,500 +0.00(+0.00%)
Nov 06, 2020 0.1000 0.1050 0.1000 0.1050 127,500 +0.00(+5.00%)
Nov 05, 2020 0.0950 0.1000 0.0950 0.1000 197,541 -0.00(-4.76%)
Nov 04, 2020 0.1050 0.1050 0.1000 0.1050 110,000 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1050 0.1000 0.1050 36,000 +0.01(+10.53%)
Nov 02, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0900 66,600 -0.01(-10.00%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 64,500 +0.01(+5.26%)
Oct 28, 2020 0.1000 0.1000 0.0950 0.0950 73,650 -0.01(-5.00%)
Oct 27, 2020 0.0950 0.1000 0.0950 0.1000 35,000 +0.01(+5.26%)
Oct 26, 2020 0.1000 0.1000 0.0950 0.0950 106,000 -0.01(-5.00%)
Oct 20, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 19, 2020 0.1050 0.1050 0.0950 0.0950 80,000 +0.00(+0.00%)
Oct 16, 2020 0.1000 0.1000 0.0950 0.0950 146,000 -0.01(-5.00%)
Oct 15, 2020 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
Oct 14, 2020 0.1050 0.1050 0.1050 0.1050 5,985 +0.00(+0.00%)
Oct 13, 2020 0.1050 0.1050 0.1000 0.1050 226,221 +0.00(+0.00%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 08, 2020 0.0900 0.0950 0.0900 0.0950 88,000 +0.01(+5.56%)
Oct 07, 2020 0.0900 0.0900 0.0900 0.0900 15,500 +0.00(+0.00%)
Oct 06, 2020 0.0950 0.0950 0.0900 0.0900 169,500 +0.00(+0.00%)
Oct 05, 2020 0.0950 0.0950 0.0850 0.0900 199,132 +0.00(+0.00%)
Oct 02, 2020 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-10.00%)
Oct 01, 2020 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Sep 30, 2020 0.0950 0.1000 0.0950 0.1000 152,975 +0.01(+5.26%)
Sep 29, 2020 0.0950 0.0950 0.0950 0.0950 57,000 +0.00(+0.00%)
Sep 28, 2020 0.0950 0.0950 0.0950 0.0950 99,500 +0.01(+11.76%)
Sep 25, 2020 0.0900 0.0900 0.0850 0.0850 39,019 -0.00(-5.56%)
Sep 24, 2020 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
Sep 23, 2020 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Sep 22, 2020 0.0950 0.0950 0.0850 0.0900 605,317 -0.01(-5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0.0950 271,000 +0.00(+0.00%)
Sep 18, 2020 0.0950 0.0950 0.0950 0.0950 512,993 -0.01(-9.52%)
Sep 17, 2020 0.1000 0.1050 0.0950 0.1050 325,935 +0.00(+5.00%)
Sep 16, 2020 0.1100 0.1100 0.0900 0.1000 370,000 -0.01(-9.09%)
Sep 15, 2020 0.1150 0.1150 0.1050 0.1100 132,886 -0.01(-8.33%)
Sep 14, 2020 0.1150 0.1200 0.1150 0.1200 3,500 +0.00(+4.35%)
Sep 11, 2020 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
Sep 10, 2020 0.1300 0.1300 0.1150 0.1150 207,000 -0.01(-11.54%)
Sep 09, 2020 0.1300 0.1300 0.1300 0.1300 34,000 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1250 0.1300 166,000 +0.01(+4.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 03, 2020 0.1300 0.1300 0.1300 0.1300 32,500 +0.01(+4.00%)
Sep 02, 2020 0.1250 0.1250 0.1250 0.1250 33,500 +0.01(+4.17%)
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.