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

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
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 30, 2009 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 26, 2009 0.0950 0.1100 0.0950 0.1100 28,000 +0.02(+29.41%)
Mar 25, 2009 0.0850 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-10.00%)
Mar 19, 2009 0.0850 0.1000 0.0850 0.1000 13,000 +0.02(+25.00%)
Mar 16, 2009 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Mar 13, 2009 0.0850 0.1050 0.0850 0.1050 85,000 +0.02(+23.53%)
Mar 12, 2009 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Mar 11, 2009 0.0800 0.0800 96 +0.00(+0.00%)
Mar 10, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2009 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Mar 06, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 05, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2009 0.0900 0.0900 0.0900 0.0900 25,000 -0.03(-21.74%)
Mar 02, 2009 0.0900 0.1150 0.0900 0.1150 8,000 +0.03(+27.78%)
Feb 27, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Feb 26, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2009 0.0850 0.1000 0.0850 0.1000 8,000 +0.00(+0.00%)
Feb 24, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 23, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2009 0.0850 0.1000 0.0850 0.1000 5,650 -0.01(-9.09%)
Feb 18, 2009 0.1100 0.1100 0.1100 0.1100 3,120 +0.02(+29.41%)
Feb 17, 2009 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Feb 13, 2009 0.1000 0.1100 0.0900 0.0900 19,660 -0.01(-10.00%)
Feb 12, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-20.00%)
Feb 06, 2009 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Feb 05, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Feb 04, 2009 0.1150 0.1200 0.1150 0.1200 20,000 +0.03(+33.33%)
Feb 03, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 02, 2009 0.0900 0.0900 0.0900 0.0900 12,281 -0.01(-5.26%)
Jan 30, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 29, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2009 0.0950 0.1250 0.0950 0.0950 95,000 -0.02(-20.83%)
Jan 27, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+26.32%)
Jan 26, 2009 0.0850 0.0950 0.0850 0.0950 120,000 +0.02(+26.67%)
Jan 23, 2009 0.0850 0.0850 0.0750 0.0750 13,160 -0.01(-11.76%)
Jan 22, 2009 0.0850 0.0850 0.0850 0.0850 7,000 -0.01(-10.53%)
Jan 21, 2009 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jan 20, 2009 0.0950 0.0950 0.0900 0.0900 24,000 +0.00(+0.00%)
Jan 19, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2009 0.0950 0.0950 0.0800 0.0900 59,000 +0.01(+12.50%)
Jan 15, 2009 0.0800 0.0950 0.0800 0.0800 135,000 -0.02(-20.00%)
Jan 14, 2009 0.1050 0.1050 0.1000 0.1000 12,000 -0.00(-4.76%)
Jan 13, 2009 0.1000 0.1050 0.1000 0.1050 1,321 +0.00(+0.00%)
Jan 12, 2009 0.1050 0.1050 110 +0.00(+0.00%)
Jan 09, 2009 0.1100 0.1100 0.0900 0.1050 55,000 -0.01(-12.50%)
Jan 08, 2009 0.1000 0.1200 0.1000 0.1200 4,758 +0.03(+33.33%)
Jan 07, 2009 0.1000 0.1300 0.0900 0.0900 16,241 +0.00(+0.00%)
Jan 06, 2009 0.0850 0.0900 0.0850 0.0900 3,201 -0.04(-30.77%)
Jan 05, 2009 0.0900 0.1300 0.0900 0.1300 32,000 +0.04(+52.94%)
Jan 02, 2009 0.0700 0.0850 0.0700 0.0850 45,000 +0.01(+21.43%)
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.