Skip to main content

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.4000 0.4200 0.3950 0.4150 92,500 +0.02(+6.41%)
Dec 28, 2007 0.3800 0.3900 0.3800 0.3900 55,500 +0.02(+4.00%)
Dec 27, 2007 0.3650 0.4200 0.3600 0.3750 80,000 -0.01(-2.60%)
Dec 26, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.04(+11.59%)
Dec 21, 2007 0.3400 0.3450 0.3300 0.3450 83,500 +0.00(+1.47%)
Dec 20, 2007 0.3200 0.3400 0.3200 0.3400 53,000 +0.03(+7.94%)
Dec 19, 2007 0.3050 0.3500 0.3050 0.3150 162,715 -0.01(-1.56%)
Dec 18, 2007 0.3100 0.3200 0.3100 0.3200 149,001 +0.01(+3.23%)
Dec 17, 2007 0.3350 0.3350 0.3100 0.3100 195,310 -0.03(-7.46%)
Dec 14, 2007 0.3300 0.3500 0.3250 0.3350 55,500 +0.01(+3.08%)
Dec 13, 2007 0.3500 0.3500 0.3250 0.3250 54,550 -0.02(-5.80%)
Dec 12, 2007 0.3400 0.3650 0.3400 0.3450 98,500 -0.01(-1.43%)
Dec 11, 2007 0.3500 0.3500 0.3350 0.3500 24,000 +0.00(+0.00%)
Dec 10, 2007 0.3550 0.3700 0.3500 0.3500 74,900 -0.01(-2.78%)
Dec 07, 2007 0.3400 0.3600 0.3400 0.3600 19,223 +0.02(+4.35%)
Dec 06, 2007 0.3550 0.3550 0.3400 0.3450 91,600 +0.00(+1.47%)
Dec 05, 2007 0.3200 0.3600 0.3150 0.3400 150,500 +0.01(+3.03%)
Dec 04, 2007 0.3200 0.3300 0.3100 0.3300 136,303 +0.01(+3.13%)
Dec 03, 2007 0.3300 0.3450 0.3200 0.3200 182,000 -0.02(-7.25%)
Nov 30, 2007 0.3650 0.3650 0.3300 0.3450 207,469 +0.00(+1.47%)
Nov 29, 2007 0.3400 0.3400 0.3350 0.3400 75,000 -0.01(-2.86%)
Nov 28, 2007 0.3500 0.3500 0.3350 0.3500 204,250 -0.01(-1.41%)
Nov 27, 2007 0.3900 0.3900 0.3400 0.3550 295,000 -0.02(-4.05%)
Nov 26, 2007 0.4100 0.4900 0.3700 0.3700 251,350 -0.06(-13.95%)
Nov 23, 2007 0.3600 0.4400 0.3600 0.4300 206,000 +0.03(+7.50%)
Nov 21, 2007 0.3900 0.4000 0.3600 0.4000 163,000 +0.02(+3.90%)
Nov 20, 2007 0.3900 0.4100 0.3700 0.3850 39,500 -0.03(-7.23%)
Nov 19, 2007 0.4100 0.4200 0.3900 0.4150 37,500 +0.00(+0.00%)
Nov 16, 2007 0.4400 0.4400 0.3900 0.4150 220,643 +0.00(+0.00%)
Nov 15, 2007 0.4250 0.4250 0.4150 0.4150 116,500 -0.01(-1.19%)
Nov 14, 2007 0.4050 0.4200 0.4050 0.4200 46,000 +0.01(+3.70%)
Nov 13, 2007 0.4300 0.4400 0.4050 0.4050 137,500 -0.02(-5.81%)
Nov 12, 2007 0.4200 0.4550 0.4200 0.4300 169,663 +0.01(+2.38%)
Nov 09, 2007 0.4200 0.4300 0.4100 0.4200 103,500 -0.01(-1.18%)
Nov 08, 2007 0.4200 0.4550 0.4200 0.4250 262,520 -0.01(-1.16%)
Nov 07, 2007 0.4600 0.4600 0.4050 0.4300 279,000 -0.03(-5.49%)
Nov 06, 2007 0.4450 0.4600 0.4350 0.4550 152,800 +0.03(+5.81%)
Nov 05, 2007 0.5100 0.5100 0.4300 0.4300 349,572 -0.04(-8.51%)
Nov 02, 2007 0.5100 0.5200 0.4550 0.4700 837,439 -0.06(-11.32%)
Nov 01, 2007 0.4300 0.5600 0.4100 0.5300 3,637,119 +0.13(+32.50%)
Oct 31, 2007 0.3500 0.4100 0.3500 0.4000 343,000 +0.06(+15.94%)
Oct 30, 2007 0.3900 0.4000 0.3350 0.3450 267,500 -0.04(-9.21%)
Oct 29, 2007 0.3050 0.3900 0.3050 0.3800 435,260 +0.08(+24.59%)
Oct 26, 2007 0.3100 0.3100 0.2900 0.3050 92,500 -0.01(-3.17%)
Oct 25, 2007 0.3150 0.3250 0.3050 0.3150 167,000 +0.01(+1.61%)
Oct 24, 2007 0.3050 0.3200 0.3000 0.3100 129,500 +0.00(+0.00%)
Oct 23, 2007 0.3000 0.3100 0.2700 0.3100 278,500 -0.01(-3.13%)
Oct 19, 2007 0.3350 0.3350 0.3050 0.3200 103,000 -0.02(-5.88%)
Oct 18, 2007 0.3200 0.3400 0.3200 0.3400 24,500 +0.03(+9.68%)
Oct 17, 2007 0.3050 0.3200 0.2950 0.3100 150,000 +0.00(+0.00%)
Oct 16, 2007 0.3250 0.3250 0.3000 0.3100 137,875 -0.03(-10.14%)
Oct 15, 2007 0.3400 0.3600 0.3200 0.3450 120,000 +0.00(+1.47%)
Oct 12, 2007 0.3400 0.3400 0.3300 0.3400 23,000 +0.00(+0.00%)
Oct 11, 2007 0.3300 0.3400 0.3200 0.3400 68,600 +0.01(+1.49%)
Oct 10, 2007 0.3350 0.3350 0.3350 0.3350 28,500 +0.01(+1.52%)
Oct 09, 2007 0.3300 0.3500 0.3250 0.3300 59,500 -0.04(-10.81%)
Oct 08, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.00(+0.00%)
Oct 05, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.01(+2.78%)
Oct 04, 2007 0.3500 0.3600 0.3500 0.3600 30,000 +0.01(+2.86%)
Oct 03, 2007 0.3700 0.3700 0.3500 0.3500 46,000 -0.01(-1.41%)
Oct 02, 2007 0.3650 0.3700 0.3550 0.3550 31,000 -0.01(-1.39%)
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.