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: 3:54 PM EDT, May 1, 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 (%)
Apr 30, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 27, 2012 0.2250 0.2400 0.2200 0.2400 7,000 +0.01(+6.67%)
Apr 26, 2012 0.2250 0.2250 0.2250 0.2250 4,000 -0.01(-2.17%)
Apr 25, 2012 0.2350 0.2350 0.2250 0.2300 19,500 -0.03(-11.54%)
Apr 24, 2012 0.2600 0.2600 0.2600 0.2600 1,500 +0.03(+10.64%)
Apr 23, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 20, 2012 0.2350 0.2350 0.2350 0.2350 2,160 -0.01(-2.08%)
Apr 19, 2012 0.2400 0.2400 0.2400 0.2400 9,000 -0.02(-7.69%)
Apr 18, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2012 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.33%)
Apr 16, 2012 0.2600 0.2600 0.2400 0.2400 4,900 -0.02(-7.69%)
Apr 13, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 12, 2012 0.2600 0.2600 0.2600 0.2600 500 +0.02(+6.12%)
Apr 11, 2012 0.2500 0.2500 0.2450 0.2450 17,000 +0.00(+0.00%)
Apr 10, 2012 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+2.08%)
Apr 09, 2012 0.2400 0.2400 0.2400 0.2400 10,741 -0.05(-17.24%)
Apr 05, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 04, 2012 0.2350 0.2900 0.2350 0.2900 20,000 +0.05(+23.40%)
Apr 03, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 02, 2012 0.2300 0.2350 0.2300 0.2350 6,120 -0.01(-2.08%)
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%)
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.