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

Dios Exploration (TSV: DOS )

0.0400 -0.0050 (-11.11%)
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 (%)
Jul 31, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 30, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.03(+20.00%)
Jul 27, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 18, 2012 0.1400 0.1500 0.1400 0.1500 11,500 +0.03(+25.00%)
Jul 17, 2012 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 16, 2012 0.1200 0.1200 0.1200 0.1200 11,000 -0.02(-14.29%)
Jul 13, 2012 0.1100 0.1400 0.1100 0.1400 24,500 +0.05(+47.37%)
Jul 12, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2012 0.0950 0.0950 0.0900 0.0950 29,760 -0.04(-26.92%)
Jul 10, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jul 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 06, 2012 0.1150 0.1300 0.1150 0.1300 9,500 +0.01(+13.04%)
Jul 05, 2012 0.1150 0.1150 0.1100 0.1150 31,600 +0.01(+4.55%)
Jul 04, 2012 0.0900 0.1100 0.0900 0.1100 142,500 +0.04(+69.23%)
Jul 03, 2012 0.1300 0.1300 0.0650 0.0650 305,111 -0.04(-40.91%)
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%)
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.