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

Dios Exploration (TSV: DOS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 2, 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 (%)
Oct 30, 2009 0.1750 0.1750 0.1700 0.1700 6,000 -0.03(-15.00%)
Oct 29, 2009 0.1800 0.2000 0.1800 0.2000 18,500 +0.02(+11.11%)
Oct 28, 2009 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Oct 27, 2009 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Oct 26, 2009 0.1800 0.1800 0.1800 0.1800 16,000 -0.02(-7.69%)
Oct 23, 2009 0.1800 0.1950 0.1750 0.1950 133,500 +0.01(+5.41%)
Oct 22, 2009 0.1800 0.1850 0.1800 0.1850 5,000 -0.01(-2.63%)
Oct 21, 2009 0.2000 0.2000 0.1900 0.1900 28,000 -0.01(-5.00%)
Oct 20, 2009 0.2000 0.2000 0.2000 0.2000 3,000 +0.03(+17.65%)
Oct 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.03(-15.00%)
Oct 16, 2009 0.2000 0.2000 0.2000 0.2000 330 +0.01(+2.56%)
Oct 15, 2009 0.1800 0.1950 0.1800 0.1950 111,000 +0.00(+0.00%)
Oct 14, 2009 0.1950 0.1950 0.1950 0.1950 200 +0.02(+11.43%)
Oct 13, 2009 0.1750 0.1750 0.1550 0.1750 75,000 -0.02(-7.89%)
Oct 09, 2009 0.1900 0.1900 0.1900 0.1900 1,000 +0.04(+22.58%)
Oct 08, 2009 0.1750 0.1850 0.1550 0.1550 44,000 -0.05(-22.50%)
Oct 07, 2009 0.1700 0.2000 0.1700 0.2000 1,111 +0.00(+0.00%)
Oct 06, 2009 0.1700 0.2000 0.1700 0.2000 1,111 +0.00(+0.00%)
Oct 05, 2009 0.1700 0.2000 0.1700 0.2000 1,111 +0.00(+0.00%)
Oct 02, 2009 0.1700 0.2000 0.1700 0.2000 1,111 +0.01(+5.26%)
Oct 01, 2009 0.1700 0.1900 0.1700 0.1900 15,000 +0.02(+15.15%)
Sep 30, 2009 0.1950 0.1950 0.1650 0.1650 95,200 -0.04(-17.50%)
Sep 29, 2009 0.2000 0.2200 0.2000 0.2000 18,000 +0.00(+0.00%)
Sep 28, 2009 0.1750 0.2000 0.1750 0.2000 2,688 -0.01(-4.76%)
Sep 25, 2009 0.1800 0.2100 0.1650 0.2100 35,415 +0.01(+7.69%)
Sep 24, 2009 0.1950 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Sep 23, 2009 0.2150 0.2150 0.1900 0.1950 62,500 -0.01(-2.50%)
Sep 22, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Sep 21, 2009 0.1950 0.1950 0.1900 0.1900 25,000 -0.01(-2.56%)
Sep 18, 2009 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Sep 17, 2009 0.2100 0.2100 0.1900 0.1900 81,000 +0.00(+0.00%)
Sep 16, 2009 0.2050 0.2050 0.1900 0.1900 85,000 -0.01(-7.32%)
Sep 15, 2009 0.2000 0.2300 0.2000 0.2050 382,750 +0.04(+24.24%)
Sep 14, 2009 0.2000 0.2000 0.1650 0.1650 125,161 -0.04(-19.51%)
Sep 11, 2009 0.2000 0.2050 0.2000 0.2050 11,000 +0.00(+0.00%)
Sep 10, 2009 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Sep 09, 2009 0.2050 0.2150 0.2050 0.2150 12,526 -0.01(-2.27%)
Sep 08, 2009 0.2000 0.2200 0.2000 0.2200 86,050 +0.00(+0.00%)
Sep 04, 2009 0.2200 0.2200 0.2000 0.2200 45,300 +0.02(+7.32%)
Sep 03, 2009 0.2200 0.2200 0.2050 0.2050 15,000 +0.00(+0.00%)
Sep 02, 2009 0.2200 0.2200 0.2050 0.2050 15,000 -0.03(-10.87%)
Sep 01, 2009 0.2450 0.2450 0.2300 0.2300 39,500 -0.01(-4.17%)
Aug 31, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Aug 28, 2009 0.2000 0.2000 0.2000 0.2000 41,800 +0.00(+0.00%)
Aug 27, 2009 0.2050 0.2050 0.2000 0.2000 53,000 +0.00(+0.00%)
Aug 26, 2009 0.2100 0.2100 0.2000 0.2000 29,500 +0.00(+0.00%)
Aug 25, 2009 0.2050 0.2050 0.2000 0.2000 25,000 -0.01(-4.76%)
Aug 24, 2009 0.2350 0.2350 0.2100 0.2100 25,424 -0.02(-10.64%)
Aug 21, 2009 0.2100 0.2350 0.2000 0.2350 109,600 +0.01(+6.82%)
Aug 20, 2009 0.2200 0.2200 0.2100 0.2200 59,000 +0.02(+7.32%)
Aug 19, 2009 0.2050 0.2050 0.2050 0.2050 24,000 +0.00(+2.50%)
Aug 18, 2009 0.2000 0.2100 0.2000 0.2000 114,000 +0.02(+11.11%)
Aug 17, 2009 0.1900 0.1900 0.1700 0.1800 63,500 +0.01(+2.86%)
Aug 14, 2009 0.1600 0.1950 0.1600 0.1750 15,500 -0.02(-7.89%)
Aug 13, 2009 0.1650 0.1900 0.1550 0.1900 49,700 +0.02(+15.15%)
Aug 12, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 11, 2009 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-8.33%)
Aug 10, 2009 0.1800 0.1850 0.1800 0.1800 103,000 +0.00(+0.00%)
Aug 07, 2009 0.1850 0.1850 0.1800 0.1800 43,000 -0.02(-7.69%)
Aug 06, 2009 0.1950 0.1950 0.1950 0.1950 7,000 -0.01(-2.50%)
Aug 05, 2009 0.1850 0.2050 0.1850 0.2000 82,000 +0.03(+17.65%)
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.