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 (%)
Apr 30, 2009 0.1150 0.1200 0.1100 0.1100 12,500 -0.01(-12.00%)
Apr 29, 2009 0.1300 0.1300 0.1250 0.1250 39,000 +0.01(+4.17%)
Apr 28, 2009 0.1250 0.1250 0.1200 0.1200 17,500 -0.01(-4.00%)
Apr 27, 2009 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 24, 2009 0.1200 0.1250 0.1150 0.1250 12,000 -0.01(-3.85%)
Apr 23, 2009 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Apr 22, 2009 0.1250 0.1300 0.1200 0.1250 103,000 +0.01(+4.17%)
Apr 21, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 20, 2009 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Apr 16, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Apr 15, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Apr 13, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 09, 2009 0.1200 0.1200 0.1000 0.1000 40,000 -0.00(-4.76%)
Apr 08, 2009 0.1050 0.1050 0.1050 0.1050 1,076 +0.00(+0.00%)
Apr 07, 2009 0.1150 0.1200 0.1050 0.1050 40,000 -0.01(-8.70%)
Apr 06, 2009 0.1000 0.1150 0.1000 0.1150 39,000 +0.01(+15.00%)
Apr 03, 2009 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 02, 2009 0.1000 0.1000 0.1000 0.1000 5,500 +0.01(+11.11%)
Apr 01, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.03(-21.74%)
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%)
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.