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: 2:58 PM EDT, May 6, 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, 2010 0.3350 0.3400 0.3100 0.3400 14,000 +0.04(+13.33%)
Apr 29, 2010 0.3300 0.3300 0.3000 0.3000 45,000 -0.03(-9.09%)
Apr 28, 2010 0.3400 0.3400 0.3300 0.3300 27,500 -0.02(-5.71%)
Apr 27, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2010 0.3400 0.3500 0.3400 0.3500 29,640 +0.01(+2.94%)
Apr 23, 2010 0.3400 0.3400 0.3400 0.3400 22,118 +0.00(+0.00%)
Apr 22, 2010 0.3300 0.3450 0.3300 0.3400 74,000 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3600 0.3400 0.3400 28,000 -0.02(-5.56%)
Apr 20, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2010 0.3400 0.3600 0.3400 0.3600 23,500 +0.02(+4.35%)
Apr 16, 2010 0.3600 0.3600 0.3350 0.3450 20,500 -0.01(-2.82%)
Apr 15, 2010 0.3500 0.3550 0.3500 0.3550 14,683 +0.01(+4.41%)
Apr 14, 2010 0.3450 0.3450 0.3400 0.3400 15,500 -0.01(-2.86%)
Apr 13, 2010 0.3300 0.3500 0.3300 0.3500 60,156 +0.01(+1.45%)
Apr 12, 2010 0.3450 0.3450 0.3450 0.3450 5,000 -0.02(-4.17%)
Apr 09, 2010 0.3500 0.3650 0.3500 0.3600 56,000 +0.01(+2.86%)
Apr 08, 2010 0.3500 0.3700 0.3500 0.3500 32,500 +0.00(+0.00%)
Apr 07, 2010 0.3600 0.3650 0.3500 0.3500 26,500 +0.00(+0.00%)
Apr 06, 2010 0.3650 0.3750 0.3500 0.3500 99,600 -0.02(-5.41%)
Apr 05, 2010 0.3700 0.3750 0.3700 0.3700 19,450 +0.02(+5.71%)
Apr 01, 2010 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
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%)
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.