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 (%)
Feb 28, 2014 0.0500 0.0600 0.0450 0.0550 256,379 +0.00(+10.00%)
Feb 27, 2014 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Feb 26, 2014 0.0500 0.0500 0.0500 0.0500 12,500 -0.00(-9.09%)
Feb 25, 2014 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0.0500 29,200 +0.00(+0.00%)
Feb 21, 2014 0.0450 0.0500 0.0450 0.0500 416,304 +0.01(+11.11%)
Feb 20, 2014 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 18, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 212,000 +0.00(+0.00%)
Feb 12, 2014 0.0500 0.0500 0.0500 0.0500 297,000 +0.00(+0.00%)
Feb 11, 2014 0.0500 0.0500 0.0450 0.0500 374,366 +0.01(+11.11%)
Feb 10, 2014 0.0450 0.0450 0.0450 0.0450 35,000 -0.01(-10.00%)
Feb 07, 2014 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0500 0.0500 138,000 +0.00(+0.00%)
Feb 05, 2014 0.0600 0.0600 0.0500 0.0500 174,597 -0.03(-37.50%)
Jan 30, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 29, 2014 0.0600 0.0750 0.0600 0.0750 34,303 +0.01(+15.38%)
Jan 28, 2014 0.0750 0.0800 0.0650 0.0650 11,171 +0.00(+0.00%)
Jan 22, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 21, 2014 0.0650 0.0650 0.0650 0.0650 1,206 -0.01(-7.14%)
Jan 20, 2014 0.0800 0.0800 0.0600 0.0700 13,402 -0.02(-22.22%)
Jan 17, 2014 0.0900 0.0900 0.0900 0.0900 2,000 +0.03(+50.00%)
Jan 15, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2014 0.0600 0.0900 0.0600 0.0600 65,804 +0.01(+20.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2014 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+9.09%)
Dec 31, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 20, 2013 0.0500 0.0600 0.0500 0.0600 20,206 +0.01(+33.33%)
Dec 19, 2013 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-25.00%)
Dec 18, 2013 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Dec 17, 2013 0.0500 0.0550 0.0500 0.0550 38,000 +0.01(+22.22%)
Dec 16, 2013 0.0450 0.0550 0.0450 0.0450 65,000 +0.00(+12.50%)
Dec 12, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 03, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2013 0.0450 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
Nov 29, 2013 0.0600 0.0600 0.0450 0.0450 9,655 +0.00(+0.00%)
Nov 28, 2013 0.0450 0.0450 0.0450 0.0450 2,201 +0.00(+0.00%)
Nov 26, 2013 0.0450 0.0450 0.0450 442 -0.01(-25.00%)
Nov 25, 2013 0.0600 0.0600 0.0600 0.0600 10,241 +0.01(+33.33%)
Nov 22, 2013 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Nov 21, 2013 0.0500 0.0500 0.0450 0.0500 88,500 +0.00(+0.00%)
Nov 20, 2013 0.0550 0.0550 0.0500 0.0500 6,000 -0.01(-16.67%)
Nov 19, 2013 0.0700 0.0700 0.0600 0.0600 23,776 -0.01(-14.29%)
Nov 18, 2013 0.0500 0.0700 0.0500 0.0700 44,500 +0.02(+40.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 14, 2013 0.0600 0.0600 0.0500 0.0500 10,000 -0.00(-9.09%)
Nov 12, 2013 0.0600 0.0600 0.0550 0.0550 13,206 +0.00(+0.00%)
Nov 06, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 31, 2013 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Oct 29, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 28, 2013 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Oct 25, 2013 0.0700 0.0700 0.0700 0.0700 10,322 +0.00(+0.00%)
Oct 24, 2013 0.0700 0.0700 0.0700 0.0700 135,000 +0.00(+0.00%)
Oct 23, 2013 0.0550 0.0700 0.0550 0.0700 110,161 +0.02(+40.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 125,000 -0.00(-9.09%)
Oct 21, 2013 0.0700 0.0700 0.0550 0.0550 138,500 -0.02(-21.43%)
Oct 18, 2013 0.0650 0.0700 0.0650 0.0700 150,000 +0.01(+7.69%)
Oct 17, 2013 0.0500 0.0650 0.0500 0.0650 20,500 +0.01(+30.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 10, 2013 0.0600 0.0600 0.0600 0.0600 18,500 +0.00(+9.09%)
Oct 08, 2013 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 04, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 02, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 30, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 25, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 20, 2013 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Sep 19, 2013 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Sep 13, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0.0500 8,500 -0.01(-16.67%)
Sep 11, 2013 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Sep 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 05, 2013 0.0450 0.0500 0.0450 0.0500 82,500 +0.01(+25.00%)
Sep 04, 2013 0.0450 0.0450 0.0400 0.0400 12,000 -0.01(-27.27%)
Sep 03, 2013 0.0550 0.0600 0.0500 0.0550 77,500 +0.00(+0.00%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Aug 28, 2013 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Aug 26, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 22, 2013 0.0550 0.0550 0.0550 0.0550 161 +0.00(+10.00%)
Aug 21, 2013 0.0500 0.0500 0.0500 0.0500 7,120 +0.01(+11.11%)
Aug 20, 2013 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
Aug 19, 2013 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-18.18%)
Aug 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 13, 2013 0.0500 0.0500 0.0450 0.0500 53,000 +0.00(+0.00%)
Aug 12, 2013 0.0600 0.0600 0.0500 0.0500 34,400 -0.01(-23.08%)
Aug 09, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Aug 06, 2013 0.0650 0.0650 0.0650 321 +0.00(+0.00%)
Jul 26, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 25, 2013 0.0650 0.0650 0.0650 0.0650 603 -0.01(-7.14%)
Jul 24, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jul 23, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 22, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 18, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 16, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 15, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 12, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 10, 2013 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Jul 09, 2013 0.0700 0.0700 0.0550 0.0550 48,500 -0.02(-21.43%)
Jul 08, 2013 0.0700 0.0700 0.0700 0.0700 2,000 -0.02(-26.32%)
Jul 05, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 04, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 03, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 28, 2013 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Jun 27, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0650 0.0650 4,000 -0.04(-38.10%)
Jun 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 24, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 21, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 20, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 18, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2013 0.1050 0.1050 0.1050 0.1050 8,000 +0.04(+61.54%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 120 -0.04(-35.00%)
Jun 11, 2013 0.0900 0.1000 0.0900 0.1000 24,500 -0.01(-9.09%)
Jun 10, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1100 0.1100 0.1100 500 +0.02(+22.22%)
Jun 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 05, 2013 0.0850 0.1100 0.0800 0.0900 39,833 +0.01(+20.00%)
Jun 04, 2013 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jun 03, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 31, 2013 0.0650 0.0750 0.0650 0.0750 3,500 -0.01(-16.67%)
May 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2013 0.0750 0.0900 0.0750 0.0900 58,000 +0.03(+50.00%)
May 23, 2013 0.0750 0.0750 0.0600 0.0600 43 -0.01(-7.69%)
May 22, 2013 0.0700 0.0750 0.0650 0.0650 29,965 +0.00(+0.00%)
May 21, 2013 0.0700 0.0700 0.0650 0.0650 35,500 -0.01(-7.14%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 45,010 -0.00(-6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 10, 2013 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 09, 2013 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+0.00%)
May 08, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2013 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+7.14%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 01, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0.0700 5,660 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 19, 2013 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Apr 18, 2013 0.0850 0.0850 0.0650 0.0650 50,500 -0.04(-40.91%)
Apr 17, 2013 0.1100 0.1100 0.1100 0.1100 1,700 +0.02(+29.41%)
Apr 16, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2013 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Apr 11, 2013 0.1000 0.1000 0.0800 0.0800 8,204 -0.04(-33.33%)
Apr 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2013 0.0600 0.1200 0.0600 0.1200 48,000 +0.01(+14.29%)
Apr 05, 2013 0.1050 0.1050 0.1050 0.1050 1,600 +0.00(+0.00%)
Apr 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 03, 2013 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-12.50%)
Apr 02, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2013 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+14.29%)
Mar 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 22, 2013 0.1100 0.1100 0.1050 0.1050 10,500 -0.01(-8.70%)
Mar 21, 2013 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Mar 20, 2013 0.1100 0.1100 0.1100 0.1100 402 -0.01(-8.33%)
Mar 19, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 18, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 15, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 14, 2013 0.1200 0.1200 0.1100 0.1100 18,945 -0.01(-8.33%)
Mar 13, 2013 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Mar 12, 2013 0.1200 0.1200 0.1100 0.1100 24,000 -0.01(-12.00%)
Mar 11, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 07, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 06, 2013 0.1250 0.1250 0.1250 0.1250 15,268 -0.02(-16.67%)
Mar 05, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
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.