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 29, 2012 0.2450 0.2500 0.2400 0.2400 40,000 +0.01(+2.13%)
Feb 28, 2012 0.2300 0.2350 0.2300 0.2350 19,300 +0.00(+0.00%)
Feb 27, 2012 0.2400 0.2500 0.2300 0.2350 622,000 -0.04(-12.96%)
Feb 24, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.03(+12.50%)
Feb 23, 2012 0.2400 0.2800 0.2400 0.2400 3,260 +0.00(+0.00%)
Feb 22, 2012 0.2500 0.2600 0.2400 0.2400 34,000 -0.06(-20.00%)
Feb 21, 2012 0.2550 0.3000 0.2550 0.3000 11,000 +0.06(+25.00%)
Feb 17, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2012 0.2400 0.2450 0.2400 0.2400 7,000 -0.02(-7.69%)
Feb 15, 2012 0.2600 0.2600 0.2600 0.2600 1,169 -0.01(-3.70%)
Feb 14, 2012 0.2500 0.2700 0.2500 0.2700 50,000 +0.02(+8.00%)
Feb 13, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Feb 10, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-5.88%)
Feb 09, 2012 0.2400 0.2550 0.2400 0.2550 18,000 +0.02(+6.25%)
Feb 08, 2012 0.2800 0.2800 0.2400 0.2400 10,000 -0.01(-4.00%)
Feb 07, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 06, 2012 0.2500 0.2500 0.2500 0.2500 43,000 +0.01(+4.17%)
Feb 03, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 02, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 31, 2012 0.2500 0.2500 0.2400 0.2400 32,000 -0.01(-4.00%)
Jan 30, 2012 0.2350 0.2500 0.2350 0.2500 7,000 +0.03(+13.64%)
Jan 27, 2012 0.2200 0.2500 0.2200 0.2200 22,000 -0.01(-2.22%)
Jan 26, 2012 0.2200 0.2250 0.2150 0.2250 35,500 +0.01(+2.27%)
Jan 25, 2012 0.2250 0.2250 0.2200 0.2200 35,000 -0.01(-2.22%)
Jan 24, 2012 0.2700 0.2700 0.2250 0.2250 5,500 +0.01(+2.27%)
Jan 23, 2012 0.2400 0.2800 0.2200 0.2200 42,500 -0.06(-21.43%)
Jan 20, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 19, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 18, 2012 0.2600 0.2800 0.2600 0.2800 1,000 +0.03(+12.00%)
Jan 17, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 16, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 13, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 12, 2012 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Jan 11, 2012 0.2500 0.2500 0.2500 0.2500 2,315 -0.01(-3.85%)
Jan 10, 2012 0.2800 0.2800 0.2600 0.2600 11,367 -0.01(-3.70%)
Jan 09, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-8.47%)
Jan 06, 2012 0.2300 0.3000 0.2300 0.2950 60,700 +0.06(+28.26%)
Jan 05, 2012 0.2200 0.2300 0.2200 0.2300 11,000 +0.03(+15.00%)
Jan 04, 2012 0.2000 0.2000 0.2000 0.2000 120 +0.00(+0.00%)
Dec 30, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2011 0.2050 0.2050 0.2000 0.2000 22,700 -0.02(-9.09%)
Dec 28, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2011 0.2150 0.2200 0.2200 0.2200 42,500 +0.03(+15.79%)
Dec 21, 2011 0.2100 0.2100 0.1900 0.1900 23,000 -0.01(-5.00%)
Dec 20, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 19, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2011 0.2100 0.2100 0.2000 0.2000 10,264 -0.01(-4.76%)
Dec 15, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 14, 2011 0.2200 0.2200 0.2100 0.2100 15,000 -0.04(-16.00%)
Dec 13, 2011 0.2500 0.2500 0.2500 0.2500 16,500 +0.01(+2.04%)
Dec 12, 2011 0.2050 0.2450 0.2000 0.2450 10,000 +0.04(+16.67%)
Dec 09, 2011 0.2500 0.2650 0.1800 0.2100 50,500 -0.07(-23.64%)
Dec 08, 2011 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Dec 07, 2011 0.2500 0.3000 0.2500 0.2800 30,726 +0.03(+12.00%)
Dec 06, 2011 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Dec 05, 2011 0.2500 0.2600 0.2500 0.2600 29,000 +0.03(+10.64%)
Dec 02, 2011 0.2350 0.2350 0.2350 0 +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.