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 29, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 25, 2016 0.0700 0.0700 0.0700 300 +0.01(+7.69%)
Feb 24, 2016 0.0700 0.0700 0.0650 0.0650 48,000 -0.01(-7.14%)
Feb 23, 2016 0.0600 0.0700 0.0600 0.0700 105,909 +0.02(+27.27%)
Feb 22, 2016 0.0600 0.0600 0.0550 0.0550 129,500 -0.01(-15.38%)
Feb 19, 2016 0.0750 0.0750 0.0550 0.0650 125,000 -0.01(-13.33%)
Feb 18, 2016 0.0750 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Feb 17, 2016 0.0800 0.0850 0.0800 0.0850 41,500 +0.01(+6.25%)
Feb 16, 2016 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Feb 11, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 10, 2016 0.0750 0.0750 0.0700 0.0700 26,000 -0.02(-22.22%)
Feb 02, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 01, 2016 0.0750 0.0850 0.0750 0.0850 24,000 +0.01(+21.43%)
Jan 29, 2016 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-17.65%)
Jan 28, 2016 0.0700 0.0850 0.0700 0.0850 46,000 +0.01(+6.25%)
Jan 27, 2016 0.0800 0.0850 0.0800 0.0800 51,000 +0.01(+14.29%)
Jan 26, 2016 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0700 0.0700 33,500 -0.01(-12.50%)
Jan 22, 2016 0.0650 0.0800 0.0650 0.0800 18,000 +0.02(+33.33%)
Jan 21, 2016 0.0650 0.0650 0.0600 0.0600 22,000 -0.03(-33.33%)
Jan 15, 2016 0.0900 0.0900 0.0900 0 +0.03(+63.64%)
Jan 14, 2016 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Jan 13, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Jan 08, 2016 0.0600 0.0550 0.0550 28,000 -0.00(-8.33%)
Jan 07, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jan 06, 2016 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+9.09%)
Jan 05, 2016 0.0600 0.0600 0.0550 0.0550 62,780 +0.00(+10.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2015 0.0550 0.0550 0.0550 0.0550 37,000 -0.01(-15.38%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 22, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2015 0.0650 0.0650 0.0600 0.0600 48,000 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Dec 15, 2015 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Dec 11, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 08, 2015 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Dec 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Nov 26, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 23, 2015 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Nov 20, 2015 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Nov 18, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2015 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 16, 2015 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-14.29%)
Nov 12, 2015 0.0600 0.0700 0.0600 0.0700 0 +0.01(+16.67%)
Nov 11, 2015 0.0650 0.0650 0.0600 0.0600 12,100 -0.01(-20.00%)
Nov 10, 2015 0.0700 0.0750 0.0700 0.0750 5,000 +0.01(+15.38%)
Nov 05, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 04, 2015 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Nov 02, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 30, 2015 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Oct 22, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Oct 20, 2015 0.0750 0.0750 0.0600 0.0600 30,000 -0.02(-25.00%)
Oct 19, 2015 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Oct 14, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 13, 2015 0.0800 0.0800 0.0650 0.0700 32,300 -0.01(-12.50%)
Oct 07, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 02, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Oct 01, 2015 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Sep 25, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Sep 22, 2015 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-17.65%)
Sep 21, 2015 0.0700 0.0850 0.0600 0.0850 40,000 +0.01(+21.43%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 1,902 -0.01(-11.76%)
Sep 15, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 11, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Sep 10, 2015 0.0750 0.0750 0.0700 0.0700 4,964 +0.00(+0.00%)
Sep 09, 2015 0.0700 0.0900 0.0700 0.0700 217,571 +0.00(+0.00%)
Sep 08, 2015 0.0700 0.0700 0.0700 0.0700 5,439 -0.00(-6.67%)
Sep 04, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 03, 2015 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 02, 2015 0.0850 0.0850 0.0750 0.0800 44,000 -0.01(-5.88%)
Sep 01, 2015 0.0850 0.0850 0.0800 0.0850 67,200 -0.01(-10.53%)
Aug 31, 2015 0.0750 0.0950 0.0750 0.0950 34,500 +0.01(+18.75%)
Aug 28, 2015 0.0750 0.0850 0.0750 0.0800 54,000 +0.01(+6.67%)
Aug 27, 2015 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
Aug 25, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 24, 2015 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Aug 21, 2015 0.0700 0.0700 0.0700 0.0700 50,350 +0.01(+7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Aug 11, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 89,000 +0.01(+16.67%)
Aug 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 04, 2015 0.0550 0.0550 0.0550 0.0550 40,500 -0.00(-8.33%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-16.67%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2015 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jul 14, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 23, 2015 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jun 19, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 17, 2015 0.0450 0.0450 0.0450 412 +0.00(+0.00%)
Jun 16, 2015 0.0450 0.0450 0.0400 0.0450 92,000 +0.00(+12.50%)
Jun 15, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 12, 2015 0.0400 0.0400 0.0400 0.0400 90,333 -0.00(-11.11%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 02, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 01, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2015 0.0350 0.0400 0.0350 0.0400 23,710 +0.00(+0.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 25, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 22, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 21, 2015 0.0400 0.0450 0.0400 0.0450 4,000 +0.00(+0.00%)
May 20, 2015 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+12.50%)
May 19, 2015 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2015 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 11, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2015 0.0400 0.0500 0.0400 0.0500 13,000 +0.01(+25.00%)
Apr 21, 2015 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Apr 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 08, 2015 0.0450 0.0500 0.0450 0.0500 26,000 +0.00(+0.00%)
Apr 07, 2015 0.0500 0.0500 0.0450 0.0500 151,950 -0.00(-9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2015 0.0550 0.0550 0.0500 0.0500 73,000 +0.00(+0.00%)
Mar 25, 2015 0.0650 0.0650 0.0500 0.0500 116,750 -0.01(-23.08%)
Mar 20, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 19, 2015 0.0600 0.0650 0.0600 0.0650 6,000 +0.01(+18.18%)
Mar 18, 2015 0.0600 0.0600 0.0550 0.0550 17,000 +0.00(+0.00%)
Mar 17, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 12, 2015 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Mar 11, 2015 0.0650 0.0700 0.0600 0.0600 59,000 +0.00(+9.09%)
Mar 10, 2015 0.0550 0.0550 0.0550 0.0550 1,543 -0.01(-15.38%)
Mar 09, 2015 0.0550 0.0650 0.0550 0.0650 33,000 +0.01(+30.00%)
Mar 06, 2015 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-9.09%)
Mar 04, 2015 0.0550 0.0550 0.0550 120,000 +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.