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 (%)
Jun 29, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 27, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 26, 2012 0.1150 0.1500 0.0900 0.1100 106,912 -0.03(-21.43%)
Jun 25, 2012 0.1150 0.1400 0.1150 0.1400 3,500 -0.00(-3.45%)
Jun 22, 2012 0.1450 0.1450 0.1450 0.1450 2,000 +0.02(+20.83%)
Jun 21, 2012 0.1200 0.1200 0.1200 0.1200 9,000 -0.04(-22.58%)
Jun 20, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 19, 2012 0.1550 0.1550 0.1550 0.1550 1,935 +0.03(+24.00%)
Jun 18, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 15, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 14, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 13, 2012 0.1400 0.1400 0.1250 0.1250 94,000 -0.04(-21.88%)
Jun 12, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 11, 2012 0.1550 0.1600 0.1550 0.1600 6,000 +0.01(+6.67%)
Jun 08, 2012 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+7.14%)
Jun 07, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2012 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jun 05, 2012 0.1300 0.1400 0.1300 0.1400 3,500 -0.01(-6.67%)
Jun 04, 2012 0.1400 0.1500 0.1400 0.1500 9,000 +0.02(+15.38%)
Jun 02, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 01, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 31, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 30, 2012 0.1300 0.1500 0.1250 0.1250 21,900 -0.01(-7.41%)
May 29, 2012 0.1650 0.1650 0.1350 0.1350 44,241 -0.04(-22.86%)
May 28, 2012 0.1750 0.1750 0.1750 0.1750 1,400 +0.01(+6.06%)
May 25, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 24, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 23, 2012 0.1650 0.1650 0.1650 0.1650 402 -0.01(-2.94%)
May 22, 2012 0.1700 0.1700 0.1700 0.1700 346 +0.01(+3.03%)
May 18, 2012 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
May 17, 2012 0.1500 0.2600 0.1500 0.2000 149,000 +0.06(+42.86%)
May 16, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
May 15, 2012 0.1350 0.1350 0.1350 0.1350 2,400 +0.00(+0.00%)
May 14, 2012 0.1350 0.1350 0.1350 0.1350 1,400 +0.00(+0.00%)
May 11, 2012 0.1450 0.1450 0.1350 0.1350 13,200 -0.04(-20.59%)
May 10, 2012 0.1700 0.1700 0.1700 0.1700 500 +0.04(+30.77%)
May 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 08, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2012 0.1600 0.1600 0.1300 0.1300 1,000 -0.05(-27.78%)
May 04, 2012 0.1950 0.1950 0.1800 0.1800 55,000 -0.04(-18.18%)
May 03, 2012 0.2200 0.2200 0.2000 0.2200 40,000 -0.01(-4.35%)
May 02, 2012 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
May 01, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 30, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 27, 2012 0.2250 0.2400 0.2200 0.2400 7,000 +0.01(+6.67%)
Apr 26, 2012 0.2250 0.2250 0.2250 0.2250 4,000 -0.01(-2.17%)
Apr 25, 2012 0.2350 0.2350 0.2250 0.2300 19,500 -0.03(-11.54%)
Apr 24, 2012 0.2600 0.2600 0.2600 0.2600 1,500 +0.03(+10.64%)
Apr 23, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 20, 2012 0.2350 0.2350 0.2350 0.2350 2,160 -0.01(-2.08%)
Apr 19, 2012 0.2400 0.2400 0.2400 0.2400 9,000 -0.02(-7.69%)
Apr 18, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2012 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.33%)
Apr 16, 2012 0.2600 0.2600 0.2400 0.2400 4,900 -0.02(-7.69%)
Apr 13, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 12, 2012 0.2600 0.2600 0.2600 0.2600 500 +0.02(+6.12%)
Apr 11, 2012 0.2500 0.2500 0.2450 0.2450 17,000 +0.00(+0.00%)
Apr 10, 2012 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+2.08%)
Apr 09, 2012 0.2400 0.2400 0.2400 0.2400 10,741 -0.05(-17.24%)
Apr 05, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 04, 2012 0.2350 0.2900 0.2350 0.2900 20,000 +0.05(+23.40%)
Apr 03, 2012 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.