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

Dios Exploration (TSV: DOS )

0.0350 -0.0100 (-22.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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, 2006 0.2550 0.2950 0.2550 0.2950 8,000 +0.04(+15.69%)
Nov 29, 2006 0.2700 0.2700 0.2550 0.2550 14,500 -0.02(-5.56%)
Nov 28, 2006 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 27, 2006 0.2800 0.2800 0.2700 0.2700 13,000 -0.04(-12.90%)
Nov 24, 2006 0.2900 0.3100 0.2900 0.3100 3,674 +0.02(+6.90%)
Nov 22, 2006 0.2600 0.2900 0.2500 0.2900 14,500 -0.02(-6.45%)
Nov 21, 2006 0.2800 0.3100 0.2800 0.3100 16,402 +0.04(+14.81%)
Nov 20, 2006 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Nov 17, 2006 0.2750 0.2750 0.2750 0.2750 24,000 +0.00(+0.00%)
Nov 16, 2006 0.2800 0.2900 0.2750 0.2750 16,000 +0.01(+1.85%)
Nov 15, 2006 0.2900 0.3500 0.2700 0.2700 96,500 -0.02(-6.90%)
Nov 14, 2006 0.2400 0.2900 0.2400 0.2900 127,527 +0.05(+23.40%)
Nov 13, 2006 0.2350 0.2350 0.2350 0.2350 2,010 -0.02(-6.00%)
Nov 10, 2006 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 09, 2006 0.2500 0.2500 0.2500 0.2500 19,500 +0.02(+6.38%)
Nov 08, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 07, 2006 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Nov 06, 2006 0.2400 0.2500 0.2400 0.2500 22,000 +0.01(+4.17%)
Nov 03, 2006 0.2300 0.2400 0.2150 0.2400 11,821 +0.02(+11.63%)
Nov 02, 2006 0.2150 0.2150 0.2150 0.2150 5,000 -0.02(-6.52%)
Nov 01, 2006 0.2300 0.2300 0.2150 0.2300 13,200 -0.02(-8.00%)
Oct 31, 2006 0.2500 0.2500 0.2250 0.2500 29,004 +0.00(+0.00%)
Oct 30, 2006 0.2500 0.2800 0.2500 0.2500 181,062 +0.00(+0.00%)
Oct 27, 2006 0.2500 0.2500 0.2500 0.2500 6,464 +0.00(+0.00%)
Oct 26, 2006 0.2500 0.2500 0.2500 0.2500 561 -0.03(-10.71%)
Oct 25, 2006 0.2800 0.2800 0.2800 0.2800 14,000 +0.00(+0.00%)
Oct 24, 2006 0.2800 0.2800 0.2800 0.2800 24,500 +0.03(+12.00%)
Oct 23, 2006 0.2500 0.2500 0.2500 0.2500 11,000 +0.02(+8.70%)
Oct 20, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 19, 2006 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Oct 18, 2006 0.2300 0.2300 0.2300 0.2300 2,075 -0.04(-14.81%)
Oct 17, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 13, 2006 0.2700 0.2700 0.2700 0.2700 3,000 +0.02(+8.00%)
Oct 12, 2006 0.2500 0.2500 0.2500 0.2500 41,040 +0.05(+25.00%)
Oct 11, 2006 0.2000 0.2000 0.2000 0.2000 80 -0.02(-9.09%)
Oct 10, 2006 0.2200 0.2200 0.2200 0.2200 14,500 +0.00(+0.00%)
Oct 09, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 06, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2006 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Oct 04, 2006 0.2000 0.2000 0.2000 0.2000 321 -0.03(-13.04%)
Oct 03, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 02, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 29, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 28, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 27, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 26, 2006 0.2400 0.2400 0.2300 0.2300 5,000 +0.01(+4.55%)
Sep 25, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 22, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 21, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 20, 2006 0.2200 0.2200 0.2200 0.2200 804 +0.03(+15.79%)
Sep 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2006 0.1900 0.1900 0.1900 0.1900 143 -0.08(-29.63%)
Sep 15, 2006 0.2200 0.2700 0.2100 0.2700 17,420 +0.04(+17.39%)
Sep 14, 2006 0.2300 0.2300 0.2300 0.2300 4,000 +0.02(+6.98%)
Sep 13, 2006 0.2200 0.2200 0.2150 0.2150 12,500 -0.04(-14.00%)
Sep 12, 2006 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Sep 11, 2006 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Sep 08, 2006 0.2700 0.2700 0.2700 0.2700 11,153 +0.03(+10.20%)
Sep 06, 2006 0.2450 0.2450 0.2450 0.2450 4,000 +0.02(+11.36%)
Sep 05, 2006 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-10.20%)
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.