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

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Oct 31, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 28, 2016 0.0800 0.0800 0.0800 0.0800 297,625 +0.00(+0.00%)
Oct 27, 2016 0.0850 0.0850 0.0800 0.0800 597,962 -0.01(-5.88%)
Oct 26, 2016 0.0800 0.0850 0.0800 0.0850 2,836,610 +0.01(+6.25%)
Oct 25, 2016 0.0950 0.0950 0.0800 0.0800 891,513 -0.01(-11.11%)
Oct 24, 2016 0.1100 0.1100 0.0900 0.0900 668,500 -0.02(-18.18%)
Oct 21, 2016 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Oct 13, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 12, 2016 0.0900 0.1150 0.0900 0.1000 73,000 -0.01(-9.09%)
Oct 11, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 06, 2016 0.1000 0.1000 0.1000 0.1000 5,500 -0.01(-9.09%)
Oct 05, 2016 0.1100 0.1100 0.1000 0.1100 90,270 +0.00(+0.00%)
Oct 04, 2016 0.1100 0.1100 0.1000 0.1100 49,500 -0.01(-12.00%)
Oct 03, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Sep 29, 2016 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Sep 28, 2016 0.1150 0.1150 0.1150 0.1150 10,030 +0.00(+0.00%)
Sep 27, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-4.17%)
Sep 26, 2016 0.1100 0.1200 0.1050 0.1200 80,000 +0.01(+9.09%)
Sep 23, 2016 0.1150 0.1150 0.1050 0.1100 94,000 -0.01(-8.33%)
Sep 22, 2016 0.1200 0.1200 0.1150 0.1200 39,100 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-4.00%)
Sep 20, 2016 0.1300 0.1300 0.1250 0.1250 5,804 -0.01(-3.85%)
Sep 19, 2016 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Sep 16, 2016 0.1300 0.1400 0.1250 0.1250 135,000 -0.02(-13.79%)
Sep 15, 2016 0.1450 0.1450 0.1300 0.1450 8,143 +0.01(+11.54%)
Sep 14, 2016 0.1400 0.1400 0.1300 0.1300 21,000 -0.01(-7.14%)
Sep 13, 2016 0.1300 0.1400 0.1300 0.1400 39,515 +0.02(+12.00%)
Sep 12, 2016 0.1300 0.1300 0.1250 0.1250 21,000 -0.01(-7.41%)
Sep 09, 2016 0.1350 0.1350 0.1350 0.1350 13,000 -0.01(-10.00%)
Sep 07, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 06, 2016 0.1500 0.1500 0.1400 0.1400 24,000 -0.01(-6.67%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1400 0.1500 0.1400 0.1500 2,500 +0.01(+7.14%)
Aug 31, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
Aug 29, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Aug 26, 2016 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Aug 25, 2016 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Aug 24, 2016 0.1500 0.1600 0.1400 0.1400 71,000 +0.00(+0.00%)
Aug 23, 2016 0.1500 0.1500 0.1400 0.1400 49,000 -0.01(-9.68%)
Aug 22, 2016 0.1500 0.1550 0.1500 0.1550 17,000 +0.00(+0.00%)
Aug 19, 2016 0.1650 0.1700 0.1550 0.1550 184,000 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1600 0.1300 0.1550 265,000 +0.01(+3.33%)
Aug 17, 2016 0.1450 0.1500 0.1350 0.1500 14,000 -0.01(-6.25%)
Aug 16, 2016 0.1600 0.1600 0.1550 0.1600 129,000 +0.00(+0.00%)
Aug 15, 2016 0.1550 0.1600 0.1550 0.1600 62,000 +0.01(+3.23%)
Aug 11, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Aug 10, 2016 0.1400 0.1400 0.1200 0.1350 74,000 +0.02(+12.50%)
Aug 09, 2016 0.1300 0.1300 0.1200 0.1200 19,000 -0.02(-14.29%)
Aug 08, 2016 0.1300 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Aug 04, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 03, 2016 0.1300 0.1500 0.1300 0.1500 116,000 +0.02(+15.38%)
Aug 02, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+8.33%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 21, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 20, 2016 0.1300 0.1400 0.1300 0.1400 60,000 +0.03(+27.27%)
Jul 19, 2016 0.1100 0.1100 0.1100 0.1100 4,500 -0.02(-15.38%)
Jul 11, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 08, 2016 0.1200 0.1300 0.1100 0.1300 61,000 +0.01(+8.33%)
Jul 05, 2016 0.1150 0.1200 0.1000 0.1200 35,000 +0.01(+14.29%)
Jul 04, 2016 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-12.50%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 29, 2016 0.1200 0.1200 0.1100 0.1100 60,500 -0.02(-15.38%)
Jun 28, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 800 -0.02(-15.38%)
Jun 24, 2016 0.1250 0.1300 0.1250 0.1300 4,000 +0.01(+8.33%)
Jun 23, 2016 0.1150 0.1200 0.1150 0.1200 10,000 -0.02(-11.11%)
Jun 22, 2016 0.1250 0.1350 0.1250 0.1350 35,000 +0.01(+3.85%)
Jun 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 16, 2016 0.1100 0.1250 0.1100 0.1250 13,000 -0.01(-3.85%)
Jun 15, 2016 0.1300 0.1300 0.1100 0.1300 185,000 -0.01(-7.14%)
Jun 13, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 10, 2016 0.1400 0.1400 0.1250 0.1250 19,000 -0.02(-10.71%)
Jun 09, 2016 0.1400 0.1400 0.1300 0.1400 33,500 +0.00(+0.00%)
Jun 08, 2016 0.1350 0.1400 0.1350 0.1400 38,000 +0.01(+7.69%)
Jun 07, 2016 0.1400 0.1450 0.1300 0.1300 58,100 -0.01(-7.14%)
Jun 06, 2016 0.1300 0.1400 0.1300 0.1400 12,000 +0.01(+7.69%)
Jun 03, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 01, 2016 0.1300 0.1300 0.1200 0.1200 29,500 -0.02(-17.24%)
May 31, 2016 0.1300 0.1450 0.1300 0.1450 25,400 +0.01(+11.54%)
May 30, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
May 27, 2016 0.1200 0.1200 0.1150 0.1200 79,600 -0.01(-4.00%)
May 26, 2016 0.1350 0.1500 0.1250 0.1250 21,000 +0.01(+8.70%)
May 25, 2016 0.1150 0.1150 0.1000 0.1150 75,000 -0.00(-4.17%)
May 24, 2016 0.1200 0.1200 0.1200 0.1200 95,000 -0.01(-7.69%)
May 20, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
May 19, 2016 0.1500 0.1500 0.1500 0.1500 48,200 +0.00(+0.00%)
May 18, 2016 0.1300 0.1500 0.1200 0.1500 34,500 +0.02(+20.00%)
May 16, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 13, 2016 0.1200 0.1250 0.1100 0.1250 108,800 -0.01(-3.85%)
May 12, 2016 0.1400 0.1400 0.1200 0.1300 65,000 -0.02(-13.33%)
May 10, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 09, 2016 0.1500 0.1550 0.1400 0.1400 33,100 -0.01(-6.67%)
May 06, 2016 0.1450 0.1500 0.1350 0.1500 33,200 +0.01(+3.45%)
May 05, 2016 0.1500 0.1500 0.1450 0.1450 55,000 -0.01(-3.33%)
May 04, 2016 0.1450 0.1500 0.1450 0.1500 19,600 +0.01(+3.45%)
May 03, 2016 0.1450 0.1450 0.1450 0.1450 1,600 +0.00(+0.00%)
May 02, 2016 0.1500 0.1550 0.1450 0.1450 67,500 -0.01(-3.33%)
Apr 29, 2016 0.1650 0.1700 0.1500 0.1500 96,100 -0.02(-11.76%)
Apr 28, 2016 0.1600 0.1750 0.1600 0.1700 106,500 +0.00(+0.00%)
Apr 27, 2016 0.1500 0.1800 0.1500 0.1700 224,784 +0.03(+21.43%)
Apr 26, 2016 0.1550 0.1550 0.1400 0.1400 294,900 -0.01(-9.68%)
Apr 25, 2016 0.1450 0.1650 0.1450 0.1550 259,070 +0.01(+6.90%)
Apr 22, 2016 0.1300 0.1500 0.1300 0.1450 338,038 +0.02(+16.00%)
Apr 21, 2016 0.1450 0.1550 0.1100 0.1250 726,650 -0.02(-10.71%)
Apr 20, 2016 0.1400 0.1500 0.1200 0.1400 80,700 +0.02(+16.67%)
Apr 19, 2016 0.1200 0.1500 0.1200 0.1200 220,650 +0.01(+9.09%)
Apr 18, 2016 0.1150 0.1150 0.1100 0.1100 43,500 -0.01(-12.00%)
Apr 15, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Apr 14, 2016 0.1200 0.1200 0.1200 0.1200 96,000 -0.01(-7.69%)
Apr 13, 2016 0.1250 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
Apr 12, 2016 0.1200 0.1300 0.1100 0.1300 140,500 +0.01(+13.04%)
Apr 11, 2016 0.1250 0.1150 0.1150 279,450 -0.01(-8.00%)
Apr 08, 2016 0.1150 0.1250 0.1150 0.1250 524,500 +0.01(+4.17%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1200 298,500 +0.01(+9.09%)
Apr 06, 2016 0.1150 0.1200 0.1100 0.1100 182,800 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1300 0.1100 0.1100 117,000 -0.02(-15.38%)
Apr 04, 2016 0.1600 0.1700 0.1300 0.1300 158,206 -0.06(-31.58%)
Apr 01, 2016 0.1100 0.1900 0.1100 0.1900 166,250 +0.07(+65.22%)
Mar 31, 2016 0.1200 0.1200 0.1100 0.1150 137,000 -0.00(-4.17%)
Mar 30, 2016 0.1000 0.1200 0.1000 0.1200 288,950 +0.01(+14.29%)
Mar 29, 2016 0.1000 0.1050 0.0950 0.1050 271,000 +0.01(+16.67%)
Mar 28, 2016 0.1000 0.1000 0.0900 0.0900 17,000 +0.00(+5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 23, 2016 0.0900 0.1000 0.0900 0.0900 29,000 +0.00(+0.00%)
Mar 22, 2016 0.0950 0.0950 0.0900 0.0900 70,000 -0.01(-5.26%)
Mar 21, 2016 0.0900 0.0950 0.0800 0.0950 230,500 +0.01(+11.76%)
Mar 18, 2016 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Mar 17, 2016 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Mar 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 14, 2016 0.0750 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Mar 11, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Mar 09, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Mar 03, 2016 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+0.00%)
Mar 02, 2016 0.0700 0.0750 0.0700 0.0750 79,000 +0.01(+15.38%)
Mar 01, 2016 0.0750 0.0750 0.0650 0.0650 70,000 -0.01(-7.14%)
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%)
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.