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 (%)
Mar 31, 2008 0.2750 0.2750 0.2600 0.2650 18,000 -0.02(-7.02%)
Mar 28, 2008 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Mar 27, 2008 0.2700 0.2850 0.2550 0.2850 433,500 +0.01(+5.56%)
Mar 26, 2008 0.2850 0.2900 0.2700 0.2700 77,000 -0.01(-1.82%)
Mar 25, 2008 0.2850 0.2850 0.2750 0.2750 19,000 -0.02(-8.33%)
Mar 24, 2008 0.2950 0.3000 0.2900 0.3000 14,300 +0.02(+7.14%)
Mar 21, 2008 0.3000 0.3000 0.2700 0.2800 95,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.2700 0.2800 95,500 -0.02(-6.67%)
Mar 19, 2008 0.3050 0.3050 0.2950 0.3000 92,000 -0.01(-3.23%)
Mar 18, 2008 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+1.64%)
Mar 17, 2008 0.3050 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Mar 14, 2008 0.3150 0.3150 0.3050 0.3050 57,000 -0.02(-6.15%)
Mar 13, 2008 0.3150 0.3250 0.3150 0.3250 25,000 +0.02(+4.84%)
Mar 12, 2008 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+1.64%)
Mar 11, 2008 0.3050 0.3050 0.3050 0.3050 8,000 -0.01(-3.17%)
Mar 10, 2008 0.3100 0.3150 0.3050 0.3150 43,000 +0.01(+1.61%)
Mar 07, 2008 0.3150 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Mar 06, 2008 0.3150 0.3250 0.3150 0.3150 19,500 +0.01(+3.28%)
Mar 05, 2008 0.3050 0.3200 0.3050 0.3050 74,000 -0.01(-1.61%)
Mar 04, 2008 0.3150 0.3150 0.3100 0.3100 47,741 +0.00(+0.00%)
Mar 03, 2008 0.3100 0.3200 0.3100 0.3100 24,000 +0.00(+0.00%)
Feb 29, 2008 0.3200 0.3300 0.3100 0.3100 91,000 -0.01(-3.13%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 85,500 -0.01(-3.03%)
Feb 27, 2008 0.3350 0.3350 0.3200 0.3300 187,000 -0.01(-4.35%)
Feb 26, 2008 0.3400 0.4100 0.3250 0.3450 975,061 +0.00(+1.47%)
Feb 25, 2008 0.3400 0.3500 0.3250 0.3400 58,660 +0.00(+0.00%)
Feb 22, 2008 0.3300 0.3400 0.3250 0.3400 35,500 -0.00(-1.45%)
Feb 21, 2008 0.3100 0.3450 0.3000 0.3450 137,000 +0.03(+9.52%)
Feb 20, 2008 0.3100 0.3150 0.3050 0.3150 21,000 +0.01(+3.28%)
Feb 19, 2008 0.3150 0.3150 0.3050 0.3050 4,000 -0.02(-4.69%)
Feb 18, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2008 0.3100 0.3200 0.3000 0.3200 32,000 +0.01(+1.59%)
Feb 14, 2008 0.3100 0.3150 0.3050 0.3150 19,806 -0.01(-1.56%)
Feb 13, 2008 0.3100 0.3200 0.3100 0.3200 16,500 +0.01(+3.23%)
Feb 12, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 11, 2008 0.3200 0.3250 0.3000 0.3250 29,500 +0.00(+0.00%)
Feb 08, 2008 0.3150 0.3250 0.3100 0.3250 64,500 +0.01(+3.17%)
Feb 07, 2008 0.3200 0.3200 0.3150 0.3150 30,000 -0.01(-3.08%)
Feb 06, 2008 0.3300 0.3500 0.3100 0.3250 47,725 -0.03(-8.45%)
Feb 05, 2008 0.3150 0.3600 0.3050 0.3550 142,000 +0.03(+10.94%)
Feb 04, 2008 0.3050 0.3200 0.3000 0.3200 9,500 -0.01(-1.54%)
Feb 01, 2008 0.3150 0.3250 0.2900 0.3250 93,000 +0.02(+4.84%)
Jan 31, 2008 0.3150 0.3200 0.3100 0.3100 25,700 -0.01(-1.59%)
Jan 30, 2008 0.3200 0.3300 0.3150 0.3150 69,300 -0.01(-1.56%)
Jan 29, 2008 0.3200 0.3200 0.3200 0.3200 35,500 -0.01(-1.54%)
Jan 28, 2008 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 25, 2008 0.3150 0.3250 0.3100 0.3250 43,750 +0.01(+1.56%)
Jan 24, 2008 0.3400 0.3400 0.3150 0.3200 124,000 -0.02(-4.48%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3350 124,000 +0.01(+1.52%)
Jan 22, 2008 0.3200 0.3400 0.3150 0.3300 112,600 +0.01(+3.13%)
Jan 21, 2008 0.3350 0.3450 0.3200 0.3200 82,445 -0.03(-8.57%)
Jan 18, 2008 0.3600 0.3900 0.3500 0.3500 208,500 -0.01(-2.78%)
Jan 17, 2008 0.3950 0.3950 0.3600 0.3600 70,000 -0.03(-7.69%)
Jan 16, 2008 0.3600 0.3900 0.3500 0.3900 99,300 +0.03(+8.33%)
Jan 15, 2008 0.3600 0.3650 0.3600 0.3600 14,349 -0.02(-5.26%)
Jan 14, 2008 0.3600 0.3800 0.3600 0.3800 20,000 +0.03(+7.04%)
Jan 11, 2008 0.3700 0.3700 0.3550 0.3550 63,500 +0.00(+0.00%)
Jan 10, 2008 0.3600 0.3700 0.3550 0.3550 35,500 -0.01(-2.74%)
Jan 09, 2008 0.3800 0.3800 0.3600 0.3650 22,500 -0.03(-6.41%)
Jan 08, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2008 0.3950 0.3950 0.3900 0.3900 20,555 -0.03(-8.24%)
Jan 04, 2008 0.3800 0.4250 0.3750 0.4250 77,500 +0.02(+6.25%)
Jan 03, 2008 0.3950 0.4200 0.3650 0.4000 57,800 -0.01(-1.23%)
Jan 02, 2008 0.4200 0.4200 0.4050 0.4050 52,000 -0.01(-2.41%)
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.