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 (%)
Oct 29, 2010 0.2700 0.2700 0.2550 0.2600 80,500 -0.02(-5.45%)
Oct 28, 2010 0.2650 0.2750 0.2500 0.2750 106,000 +0.02(+5.77%)
Oct 27, 2010 0.2600 0.2600 0.2600 0.2600 160 +0.00(+0.00%)
Oct 25, 2010 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Oct 22, 2010 0.2600 0.2600 0.2600 0.2600 44,000 -0.02(-8.77%)
Oct 21, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 20, 2010 0.2850 0.2850 0.2850 0.2850 3,000 +0.00(+0.00%)
Oct 19, 2010 0.2850 0.2850 0.2600 0.2850 6,100 +0.04(+16.33%)
Oct 18, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 15, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 14, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 13, 2010 0.2800 0.2800 0.2450 0.2450 31,000 -0.04(-15.52%)
Oct 12, 2010 0.2800 0.2900 0.2800 0.2900 7,000 +0.01(+3.57%)
Oct 08, 2010 0.2900 0.2900 0.2700 0.2800 65,900 -0.01(-3.45%)
Oct 07, 2010 0.2800 0.3000 0.2800 0.2900 259,597 +0.05(+23.40%)
Oct 06, 2010 0.2600 0.2950 0.2350 0.2350 87,900 +0.00(+2.17%)
Oct 05, 2010 0.2400 0.2500 0.2300 0.2300 61,000 -0.01(-4.17%)
Oct 04, 2010 0.2400 0.2400 0.2400 0.2400 5,100 -0.04(-14.29%)
Oct 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2010 0.2750 0.2800 0.2750 0.2800 5,000 +0.03(+12.00%)
Sep 29, 2010 0.2650 0.2650 0.2500 0.2500 2,000 +0.02(+6.38%)
Sep 28, 2010 0.2350 0.2350 0.2350 0.2350 2,080 +0.00(+0.00%)
Sep 27, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 24, 2010 0.2600 0.2700 0.2350 0.2350 16,500 -0.02(-6.00%)
Sep 23, 2010 0.2250 0.2500 0.2150 0.2500 2,875 +0.02(+11.11%)
Sep 22, 2010 0.2300 0.2300 0.2250 0.2250 7,600 -0.02(-10.00%)
Sep 21, 2010 0.2300 0.2500 0.2300 0.2500 2,000 -0.02(-5.66%)
Sep 20, 2010 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-3.64%)
Sep 17, 2010 0.2450 0.2750 0.2450 0.2750 7,045 +0.05(+19.57%)
Sep 15, 2010 0.2200 0.2300 0.2100 0.2300 38,091 +0.01(+2.22%)
Sep 14, 2010 0.2500 0.2500 0.2250 0.2250 19,000 +0.02(+7.14%)
Sep 13, 2010 0.2500 0.2800 0.2000 0.2100 44,917 -0.04(-16.00%)
Sep 10, 2010 0.2500 0.2500 0.2500 0.2500 10,060 +0.00(+0.00%)
Sep 09, 2010 0.2500 0.2500 0.2500 0.2500 1,000 -0.04(-13.79%)
Sep 08, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 07, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 03, 2010 0.2500 0.2900 0.2500 0.2900 3,143 -0.01(-3.33%)
Sep 02, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 01, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 31, 2010 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Aug 30, 2010 0.2700 0.2900 0.2700 0.2850 38,106 +0.01(+5.56%)
Aug 27, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.02(+5.88%)
Aug 26, 2010 0.2550 0.2550 0.2550 0.2550 18,000 +0.01(+2.00%)
Aug 25, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-1.96%)
Aug 24, 2010 0.2550 0.2550 0.2550 0.2550 20,000 +0.01(+2.00%)
Aug 23, 2010 0.2850 0.2850 0.2500 0.2500 31,666 -0.01(-3.85%)
Aug 20, 2010 0.2900 0.2900 0.2600 0.2600 16,000 +0.00(+0.00%)
Aug 19, 2010 0.2600 0.2600 0.2600 0.2600 2,000 -0.03(-10.34%)
Aug 18, 2010 0.2800 0.2900 0.2800 0.2900 7,020 +0.00(+0.00%)
Aug 17, 2010 0.2900 0.2900 0.2900 0.2900 10,169 -0.01(-3.33%)
Aug 16, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 13, 2010 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-3.23%)
Aug 12, 2010 0.2700 0.3100 0.2700 0.3100 10,650 +0.04(+14.81%)
Aug 11, 2010 0.2800 0.2850 0.2700 0.2700 12,000 +0.02(+5.88%)
Aug 10, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 09, 2010 0.2800 0.2800 0.2550 0.2550 23,499 +0.01(+2.00%)
Aug 06, 2010 0.2600 0.2600 0.2500 0.2500 45,000 -0.03(-12.28%)
Aug 05, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 04, 2010 0.2750 0.2850 0.2700 0.2850 12,000 +0.01(+5.56%)
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.