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 (%)
Mar 31, 2017 0.0950 0.1050 0.0950 0.1050 74,000 +0.01(+16.67%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.0900 34,000 -0.02(-18.18%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 16,000 +0.01(+4.76%)
Mar 28, 2017 0.0950 0.1050 0.0950 0.1050 92,000 +0.01(+10.53%)
Mar 27, 2017 0.0950 0.1050 0.0850 0.0950 26,500 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.1050 0.0850 0.0950 60,500 +0.01(+5.56%)
Mar 23, 2017 0.1000 0.1000 0.0900 0.0900 51,000 -0.01(-5.26%)
Mar 22, 2017 0.0850 0.1000 0.0850 0.0950 422,878 +0.01(+11.76%)
Mar 21, 2017 0.0800 0.0850 0.0800 0.0850 29,000 +0.01(+6.25%)
Mar 20, 2017 0.0950 0.0950 0.0800 0.0800 15,820 -0.01(-11.11%)
Mar 17, 2017 0.0850 0.0950 0.0850 0.0900 80,600 +0.00(+5.88%)
Mar 16, 2017 0.0850 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
Mar 15, 2017 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0850 0.0800 0.0850 44,000 +0.01(+6.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 91,000 -0.01(-5.88%)
Mar 08, 2017 0.0800 0.0850 0.0750 0.0850 80,500 +0.00(+0.00%)
Mar 07, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Mar 06, 2017 0.0950 0.0950 0.0750 0.0800 255,100 -0.01(-11.11%)
Mar 03, 2017 0.0950 0.0950 0.0800 0.0900 323,000 -0.01(-10.00%)
Mar 02, 2017 0.1000 0.1100 0.1000 0.1000 83,500 +0.00(+0.00%)
Mar 01, 2017 0.1000 0.1100 0.0850 0.1000 100,600 +0.01(+5.26%)
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%)
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.