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

Dios Exploration (TSV: DOS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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, 2018 0.0650 0.0650 0.0650 0.0650 120,000 -0.01(-7.14%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Feb 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2018 0.0650 0.0800 0.0650 0.0800 61,000 +0.01(+6.67%)
Feb 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0650 0.0700 26,200 +0.00(+0.00%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 63,300 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0650 0.0650 201,700 -0.01(-7.14%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 29, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Jan 24, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Jan 22, 2018 0.0650 0.0850 0.0650 0.0850 26,000 +0.01(+6.25%)
Jan 19, 2018 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jan 17, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jan 11, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 08, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jan 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 27, 2017 0.0650 0.0650 0.0600 0.0600 58,430 -0.01(-7.69%)
Dec 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 18, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 15, 2017 0.0600 0.0700 0.0600 0.0650 15,304 -0.01(-7.14%)
Dec 14, 2017 0.0650 0.0700 0.0600 0.0700 30,000 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0700 0.0600 0.0700 243,000 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0700 0.0650 0.0700 189,000 +0.00(+0.00%)
Dec 11, 2017 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Dec 08, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 07, 2017 0.0700 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Dec 06, 2017 0.0700 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Dec 05, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Dec 04, 2017 0.0750 0.0750 0.0700 0.0700 18,000 -0.01(-12.50%)
Dec 01, 2017 0.0750 0.0800 0.0800 0.0800 14,582 +0.00(+0.00%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0800 98,000 +0.00(+0.00%)
Nov 29, 2017 0.0750 0.0800 0.0750 0.0800 29,800 +0.01(+14.29%)
Nov 28, 2017 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Nov 27, 2017 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-13.33%)
Nov 24, 2017 0.0650 0.0750 0.0650 0.0750 13,000 +0.00(+0.00%)
Nov 23, 2017 0.0700 0.0750 0.0650 0.0750 9,000 +0.00(+7.14%)
Nov 22, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 21, 2017 0.0650 0.0700 0.0600 0.0700 63,000 +0.01(+7.69%)
Nov 20, 2017 0.0650 0.0650 0.0600 0.0650 19,000 -0.01(-7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Nov 09, 2017 0.0700 0.0750 0.0650 0.0750 107,500 +0.01(+15.38%)
Nov 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 03, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 02, 2017 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Oct 31, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2017 0.0800 0.0800 0.0650 0.0750 131,500 -0.01(-6.25%)
Oct 27, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Oct 26, 2017 0.0700 0.0700 0.0700 0.0700 6,450 -0.00(-6.67%)
Oct 20, 2017 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Oct 18, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Oct 16, 2017 0.0900 0.1000 0.0800 0.0900 319,000 -0.01(-5.26%)
Oct 13, 2017 0.0700 0.0950 0.0700 0.0950 441,500 +0.02(+35.71%)
Oct 12, 2017 0.0700 0.0700 0.0650 0.0700 46,000 +0.01(+7.69%)
Oct 11, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Oct 10, 2017 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Oct 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 03, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 20, 2017 0.0600 0.0650 0.0600 0.0650 27,000 +0.01(+8.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 13, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 12, 2017 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0650 0.0650 47,000 +0.01(+8.33%)
Sep 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 05, 2017 0.0600 0.0700 0.0600 0.0700 67,000 +0.00(+0.00%)
Sep 01, 2017 0.0650 0.0700 0.0650 0.0700 7,000 +0.01(+7.69%)
Aug 30, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 24, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 15, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Aug 14, 2017 0.0650 0.0700 0.0650 0.0700 4,000 +0.00(+0.00%)
Aug 10, 2017 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Aug 09, 2017 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Aug 08, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 04, 2017 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 19, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 13, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 11, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 07, 2017 0.0600 0.0600 0.0600 80 +0.00(+0.00%)
Jul 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2017 0.0600 0.0600 0.0600 0.0600 91,000 -0.01(-7.69%)
Jul 03, 2017 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 30, 2017 0.0650 0.0650 0.0650 0.0650 20,749 +0.01(+8.33%)
Jun 29, 2017 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jun 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 22, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 20, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 19, 2017 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0700 0.0650 0.0650 60,000 -0.01(-7.14%)
Jun 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 13, 2017 0.0700 0.0700 0.0650 0.0650 121,500 +0.00(+0.00%)
Jun 12, 2017 0.0700 0.0700 0.0650 0.0650 156,500 -0.01(-7.14%)
Jun 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0700 0.0700 76,500 +0.00(+0.00%)
May 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
May 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 19, 2017 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-13.33%)
May 17, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 16, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0650 0.0650 178,540 -0.01(-7.14%)
May 12, 2017 0.0750 0.0800 0.0700 0.0700 168,000 +0.01(+7.69%)
May 11, 2017 0.0700 0.0700 0.0650 0.0650 125,000 -0.01(-13.33%)
May 10, 2017 0.0700 0.0750 0.0650 0.0750 61,000 -0.01(-6.25%)
May 09, 2017 0.0700 0.0800 0.0700 0.0800 144,000 +0.01(+14.29%)
May 08, 2017 0.0750 0.0750 0.0700 0.0700 66,000 -0.01(-17.65%)
May 05, 2017 0.0800 0.0850 0.0750 0.0850 10,000 +0.01(+6.25%)
May 04, 2017 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 01, 2017 0.0850 0.0850 0.0800 0.0800 51,750 -0.01(-11.11%)
Apr 28, 2017 0.0850 0.0900 0.0800 0.0900 53,000 +0.00(+5.88%)
Apr 27, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 20, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 19, 2017 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+11.11%)
Apr 18, 2017 0.0900 0.0900 0.0900 0.0900 7,150 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
Apr 13, 2017 0.0950 0.1000 0.0950 0.1000 30,508 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.1000 53,370 -0.00(-4.76%)
Apr 11, 2017 0.1050 0.1050 0.1000 0.1050 21,500 +0.00(+0.00%)
Apr 10, 2017 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Apr 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 05, 2017 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-4.55%)
Apr 04, 2017 0.1000 0.1200 0.0950 0.1100 113,000 +0.01(+4.76%)
Apr 03, 2017 0.1100 0.1100 0.1050 0.1050 16,882 +0.00(+0.00%)
Mar 31, 2017 0.0950 0.1050 0.0950 0.1050 74,000 +0.01(+16.67%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.0900 34,000 -0.02(-18.18%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 16,000 +0.01(+4.76%)
Mar 28, 2017 0.0950 0.1050 0.0950 0.1050 92,000 +0.01(+10.53%)
Mar 27, 2017 0.0950 0.1050 0.0850 0.0950 26,500 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.1050 0.0850 0.0950 60,500 +0.01(+5.56%)
Mar 23, 2017 0.1000 0.1000 0.0900 0.0900 51,000 -0.01(-5.26%)
Mar 22, 2017 0.0850 0.1000 0.0850 0.0950 422,878 +0.01(+11.76%)
Mar 21, 2017 0.0800 0.0850 0.0800 0.0850 29,000 +0.01(+6.25%)
Mar 20, 2017 0.0950 0.0950 0.0800 0.0800 15,820 -0.01(-11.11%)
Mar 17, 2017 0.0850 0.0950 0.0850 0.0900 80,600 +0.00(+5.88%)
Mar 16, 2017 0.0850 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
Mar 15, 2017 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0850 0.0800 0.0850 44,000 +0.01(+6.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 91,000 -0.01(-5.88%)
Mar 08, 2017 0.0800 0.0850 0.0750 0.0850 80,500 +0.00(+0.00%)
Mar 07, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Mar 06, 2017 0.0950 0.0950 0.0750 0.0800 255,100 -0.01(-11.11%)
Mar 03, 2017 0.0950 0.0950 0.0800 0.0900 323,000 -0.01(-10.00%)
Mar 02, 2017 0.1000 0.1100 0.1000 0.1000 83,500 +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.