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: 3:52 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 0.3000 0.3400 0.3000 0.3000 165,370 +0.00(+0.00%)
Feb 25, 2010 0.3100 0.3300 0.2950 0.3000 349,280 +0.01(+3.45%)
Feb 24, 2010 0.2600 0.3000 0.2600 0.2900 195,320 +0.04(+18.37%)
Feb 23, 2010 0.2300 0.2450 0.2300 0.2450 78,800 +0.02(+11.36%)
Feb 22, 2010 0.2300 0.2300 0.2100 0.2200 88,550 +0.00(+0.00%)
Feb 19, 2010 0.2400 0.2400 0.2200 0.2200 78,123 -0.02(-8.33%)
Feb 18, 2010 0.2350 0.2500 0.2300 0.2400 42,000 +0.01(+4.35%)
Feb 17, 2010 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Feb 16, 2010 0.2400 0.2400 0.2400 0.2400 20,900 +0.01(+6.67%)
Feb 12, 2010 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Feb 11, 2010 0.2450 0.2500 0.2350 0.2500 79,500 +0.00(+0.00%)
Feb 10, 2010 0.2650 0.2700 0.2500 0.2500 103,000 -0.01(-1.96%)
Feb 09, 2010 0.2450 0.2800 0.2450 0.2550 314,270 +0.02(+10.87%)
Feb 08, 2010 0.2500 0.2650 0.2050 0.2300 960,400 -0.03(-11.54%)
Feb 05, 2010 0.1800 0.2600 0.1800 0.2600 340,650 +0.08(+44.44%)
Feb 04, 2010 0.1850 0.1950 0.1800 0.1800 117,540 -0.01(-2.70%)
Feb 03, 2010 0.1800 0.1850 0.1650 0.1850 106,000 +0.00(+0.00%)
Feb 02, 2010 0.1800 0.1850 0.1800 0.1850 30,000 +0.01(+8.82%)
Feb 01, 2010 0.1650 0.1700 0.1650 0.1700 31,000 +0.01(+3.03%)
Jan 29, 2010 0.1750 0.1750 0.1650 0.1650 36,000 -0.02(-10.81%)
Jan 28, 2010 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Jan 27, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 26, 2010 0.1850 0.1950 0.1800 0.1850 42,661 +0.00(+0.00%)
Jan 25, 2010 0.1900 0.2000 0.1850 0.1850 50,500 +0.00(+0.00%)
Jan 22, 2010 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-2.63%)
Jan 21, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 20, 2010 0.1900 0.1900 0.1900 0.1900 13,000 -0.01(-2.56%)
Jan 19, 2010 0.2000 0.2000 0.1900 0.1950 32,000 -0.01(-2.50%)
Jan 18, 2010 0.2000 0.2000 0.2000 0.2000 10,121 +0.02(+8.11%)
Jan 15, 2010 0.1650 0.1850 0.1650 0.1850 27,000 +0.02(+12.12%)
Jan 14, 2010 0.1750 0.1750 0.1650 0.1650 35,500 -0.01(-8.33%)
Jan 13, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2010 0.1700 0.1800 0.1700 0.1800 31,500 -0.01(-2.70%)
Jan 08, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 07, 2010 0.1700 0.1850 0.1700 0.1850 11,000 +0.02(+12.12%)
Jan 06, 2010 0.1800 0.1800 0.1650 0.1650 81,300 -0.01(-8.33%)
Jan 05, 2010 0.1800 0.1800 0.1800 0.1800 281 +0.00(+0.00%)
Jan 04, 2010 0.1700 0.1850 0.1700 0.1800 21,200 +0.00(+0.00%)
Dec 31, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 30, 2009 0.1700 0.1800 0.1700 0.1800 37,000 +0.00(+0.00%)
Dec 29, 2009 0.1700 0.1800 0.1600 0.1800 7,000 +0.01(+5.88%)
Dec 24, 2009 0.1800 0.1800 0.1700 0.1700 50,175 -0.01(-5.56%)
Dec 23, 2009 0.1750 0.1800 0.1750 0.1800 56,500 -0.01(-5.26%)
Dec 22, 2009 0.2000 0.2000 0.1900 0.1900 43,000 +0.01(+5.56%)
Dec 21, 2009 0.1800 0.2000 0.1800 0.1800 31,400 -0.01(-2.70%)
Dec 18, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 17, 2009 0.2000 0.2000 0.1850 0.1850 50,830 -0.02(-7.50%)
Dec 16, 2009 0.1750 0.2000 0.1750 0.2000 24,200 +0.00(+0.00%)
Dec 15, 2009 0.1950 0.2000 0.1950 0.2000 57,000 +0.02(+11.11%)
Dec 14, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Dec 11, 2009 0.1700 0.1700 0.1650 0.1650 26,500 -0.01(-8.33%)
Dec 10, 2009 0.1850 0.1850 0.1800 0.1800 7,000 -0.01(-2.70%)
Dec 09, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 08, 2009 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+2.78%)
Dec 07, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 04, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 03, 2009 0.1800 0.1800 0.1800 0.1800 11,500 -0.01(-5.26%)
Dec 02, 2009 0.1900 0.1900 0.1900 0.1900 300 -0.01(-5.00%)
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.