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 30, 2007 0.9100 0.9800 0.9000 0.9800 356,100 +0.11(+12.64%)
Mar 29, 2007 0.7800 0.8700 0.7800 0.8700 469,968 +0.09(+11.54%)
Mar 28, 2007 0.7600 0.8000 0.7600 0.7800 331,300 +0.00(+0.00%)
Mar 27, 2007 0.7700 0.8300 0.7500 0.7800 359,768 +0.01(+1.30%)
Mar 26, 2007 0.8500 0.8500 0.7500 0.7700 77,500 -0.07(-8.33%)
Mar 23, 2007 0.8500 0.8500 0.8000 0.8400 38,000 -0.02(-2.33%)
Mar 22, 2007 0.8600 0.8900 0.8200 0.8600 150,550 -0.03(-3.37%)
Mar 21, 2007 0.9200 0.9200 0.8700 0.8900 45,221 +0.00(+0.00%)
Mar 20, 2007 0.9800 0.9800 0.8600 0.8900 122,162 -0.11(-11.00%)
Mar 19, 2007 1.010 1.100 0.9700 1.000 377,750 -0.10(-9.09%)
Mar 16, 2007 1.150 1.200 1.050 1.100 247,003 -0.05(-4.35%)
Mar 15, 2007 0.8400 1.200 0.8300 1.150 1,067,483 +0.35(+43.75%)
Mar 14, 2007 0.8500 0.8700 0.7100 0.8000 226,840 -0.07(-8.05%)
Mar 13, 2007 1.010 1.050 0.8600 0.8700 204,076 -0.12(-12.12%)
Mar 12, 2007 0.9200 1.030 0.9200 0.9900 408,225 +0.07(+7.61%)
Mar 09, 2007 0.8500 0.9200 0.8000 0.9200 365,536 +0.07(+8.24%)
Mar 08, 2007 0.7500 0.8500 0.7200 0.8500 225,442 +0.12(+16.44%)
Mar 07, 2007 0.7000 0.7300 0.6900 0.7300 134,402 +0.01(+1.39%)
Mar 06, 2007 0.7000 0.7200 0.6800 0.7200 105,500 +0.04(+5.88%)
Mar 05, 2007 0.7700 0.7700 0.6700 0.6800 121,461 -0.10(-12.82%)
Mar 02, 2007 0.7400 0.8000 0.6900 0.7800 333,837 +0.04(+5.41%)
Mar 01, 2007 0.6700 0.7500 0.6100 0.7400 353,296 +0.08(+12.12%)
Feb 28, 2007 0.6300 0.7400 0.6200 0.6600 192,300 +0.03(+4.76%)
Feb 27, 2007 0.7800 0.7800 0.6200 0.6300 358,232 -0.16(-20.25%)
Feb 26, 2007 0.6000 0.8000 0.6000 0.7900 689,589 +0.19(+31.67%)
Feb 23, 2007 0.5600 0.6200 0.5600 0.6000 145,070 +0.04(+7.14%)
Feb 22, 2007 0.5300 0.5900 0.5000 0.5600 285,150 +0.04(+7.69%)
Feb 21, 2007 0.5200 0.5400 0.5000 0.5200 139,000 -0.01(-1.89%)
Feb 20, 2007 0.5200 0.5300 0.5200 0.5300 3,000 +0.08(+17.78%)
Feb 16, 2007 0.4600 0.5000 0.4500 0.4500 28,947 +0.00(+0.00%)
Feb 15, 2007 0.4500 0.4500 0.4500 0.4500 804 -0.08(-15.09%)
Feb 14, 2007 0.5000 0.5300 0.4800 0.5300 47,000 -0.01(-1.85%)
Feb 13, 2007 0.5000 0.5500 0.5000 0.5400 60,239 +0.01(+1.89%)
Feb 12, 2007 0.5000 0.5300 0.5000 0.5300 32,000 +0.03(+6.00%)
Feb 09, 2007 0.4800 0.5000 0.4800 0.5000 68,143 +0.02(+4.17%)
Feb 08, 2007 0.4800 0.4800 0.4800 0.4800 8,000 +0.00(+0.00%)
Feb 07, 2007 0.4300 0.4800 0.4300 0.4800 4,411 +0.02(+4.35%)
Feb 06, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 05, 2007 0.5200 0.5200 0.4600 0.4600 58,600 +0.01(+2.22%)
Feb 02, 2007 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Feb 01, 2007 0.4500 0.4800 0.4500 0.4500 42,753 -0.03(-6.25%)
Jan 31, 2007 0.5100 0.5100 0.4600 0.4800 104,500 -0.03(-5.88%)
Jan 30, 2007 0.5100 0.5100 0.4900 0.5100 31,960 +0.03(+5.15%)
Jan 29, 2007 0.5100 0.5300 0.4850 0.4850 55,500 -0.02(-3.00%)
Jan 26, 2007 0.5500 0.6000 0.4900 0.5000 192,206 -0.03(-5.66%)
Jan 25, 2007 0.4200 0.5500 0.3250 0.5300 383,091 +0.11(+26.19%)
Jan 24, 2007 0.4500 0.4500 0.4200 0.4200 63,000 -0.01(-2.33%)
Jan 23, 2007 0.4700 0.4800 0.4300 0.4300 56,000 -0.04(-8.51%)
Jan 22, 2007 0.4000 0.4700 0.3900 0.4700 125,903 +0.08(+20.51%)
Jan 19, 2007 0.3800 0.3900 0.3800 0.3900 50,082 +0.03(+8.33%)
Jan 18, 2007 0.3700 0.3800 0.3600 0.3600 93,108 -0.02(-5.26%)
Jan 17, 2007 0.4000 0.4000 0.3800 0.3800 25,000 -0.02(-5.00%)
Jan 16, 2007 0.4000 0.4100 0.4000 0.4000 36,200 +0.00(+0.00%)
Jan 12, 2007 0.3800 0.4000 0.3700 0.4000 50,000 +0.00(+0.00%)
Jan 11, 2007 0.4000 0.4000 0.4000 0.4000 14,602 +0.00(+0.00%)
Jan 10, 2007 0.4000 0.4200 0.3500 0.4000 55,000 +0.00(+0.00%)
Jan 09, 2007 0.4400 0.4400 0.3800 0.4000 51,000 -0.01(-2.44%)
Jan 08, 2007 0.4000 0.4100 0.4000 0.4100 3,500 +0.03(+7.89%)
Jan 05, 2007 0.3800 0.3800 0.3800 0.3800 30,400 -0.02(-5.00%)
Jan 04, 2007 0.4100 0.4100 0.4000 0.4000 22,500 -0.04(-9.09%)
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.