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 31, 2010 0.3600 0.3650 0.3550 0.3650 65,000 -0.01(-2.67%)
Mar 30, 2010 0.3400 0.3750 0.3300 0.3750 113,975 +0.03(+8.70%)
Mar 29, 2010 0.3500 0.3600 0.3450 0.3450 53,500 -0.02(-4.17%)
Mar 26, 2010 0.3550 0.3700 0.3550 0.3600 47,000 +0.01(+1.41%)
Mar 25, 2010 0.3600 0.3700 0.3550 0.3550 21,500 +0.01(+1.43%)
Mar 24, 2010 0.3500 0.3600 0.3450 0.3500 33,000 +0.00(+0.00%)
Mar 23, 2010 0.3500 0.3500 0.3500 0.3500 9,500 +0.01(+1.45%)
Mar 22, 2010 0.3300 0.3500 0.3300 0.3450 36,080 +0.00(+1.47%)
Mar 19, 2010 0.3500 0.3500 0.3300 0.3400 62,500 -0.01(-2.86%)
Mar 18, 2010 0.3650 0.3700 0.3500 0.3500 113,341 -0.02(-4.11%)
Mar 17, 2010 0.3350 0.3650 0.3350 0.3650 70,304 +0.01(+2.82%)
Mar 16, 2010 0.3700 0.3700 0.3550 0.3550 25,000 -0.02(-5.33%)
Mar 15, 2010 0.3600 0.3750 0.3700 0.3750 44,500 +0.02(+4.17%)
Mar 12, 2010 0.3300 0.3600 0.3300 0.3600 69,500 +0.03(+9.09%)
Mar 11, 2010 0.3550 0.3550 0.3300 0.3300 81,883 +0.00(+0.00%)
Mar 10, 2010 0.3250 0.3350 0.3250 0.3300 45,000 +0.01(+1.54%)
Mar 09, 2010 0.3550 0.3600 0.3200 0.3250 80,800 -0.03(-9.72%)
Mar 08, 2010 0.3500 0.3650 0.3400 0.3600 243,900 +0.03(+9.09%)
Mar 05, 2010 0.3200 0.3500 0.3150 0.3300 141,700 +0.02(+6.45%)
Mar 04, 2010 0.3200 0.3200 0.2950 0.3100 350,150 +0.01(+1.64%)
Mar 03, 2010 0.3000 0.3200 0.2950 0.3050 63,500 +0.01(+1.67%)
Mar 02, 2010 0.2800 0.3000 0.2800 0.3000 119,850 -0.02(-6.25%)
Mar 01, 2010 0.3200 0.3200 0.3000 0.3200 70,100 +0.02(+6.67%)
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%)
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.