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

Dios Exploration (TSV: DOS )

0.0350 -0.0100 (-22.22%)
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 (%)
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%)
Dec 01, 2009 0.2000 0.2000 0.2000 0.2000 9,855 +0.00(+0.00%)
Nov 30, 2009 0.2000 0.2000 0.1900 0.2000 54,000 -0.01(-6.98%)
Nov 27, 2009 0.1850 0.2150 0.1850 0.2150 170,000 +0.03(+16.22%)
Nov 26, 2009 0.1900 0.1900 0.1850 0.1850 51,072 -0.01(-2.63%)
Nov 25, 2009 0.2000 0.2000 0.1800 0.1900 76,000 -0.01(-5.00%)
Nov 24, 2009 0.2000 0.2000 0.2000 0.2000 40,450 +0.00(+0.00%)
Nov 23, 2009 0.1950 0.2000 0.1950 0.2000 24,500 +0.03(+14.29%)
Nov 20, 2009 0.1750 0.1750 0.1750 0.1750 11,500 -0.01(-2.78%)
Nov 19, 2009 0.1850 0.1850 0.1800 0.1800 20,000 -0.02(-10.00%)
Nov 18, 2009 0.2050 0.2050 0.2000 0.2000 82,000 -0.00(-2.44%)
Nov 17, 2009 0.1900 0.2100 0.1900 0.2050 155,800 +0.01(+7.89%)
Nov 16, 2009 0.1850 0.1900 0.1750 0.1900 21,500 +0.00(+0.00%)
Nov 13, 2009 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Nov 12, 2009 0.1900 0.1900 0.1800 0.1800 3,435 +0.01(+5.88%)
Nov 11, 2009 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-8.11%)
Nov 10, 2009 0.1750 0.1850 0.1700 0.1850 77,500 +0.01(+8.82%)
Nov 09, 2009 0.1800 0.1800 0.1700 0.1700 46,000 -0.02(-10.53%)
Nov 06, 2009 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Nov 05, 2009 0.1850 0.1900 0.1850 0.1900 15,388 +0.02(+8.57%)
Nov 04, 2009 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+2.94%)
Nov 03, 2009 0.1700 0.1700 0.1700 0.1700 3,996 +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.