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: 3:52 PM EDT, Apr 26, 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, 2020 0.0700 0.0750 0.0600 0.0700 706,998 -0.00(-6.67%)
Feb 27, 2020 0.0850 0.0850 0.0700 0.0750 289,500 -0.01(-11.76%)
Feb 26, 2020 0.0850 0.0900 0.0850 0.0850 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0850 0.0950 0.0850 0.0850 183,100 -0.00(-5.56%)
Feb 24, 2020 0.0900 0.0900 0.0900 0.0900 134,900 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0850 0.0950 83,500 +0.01(+5.56%)
Feb 20, 2020 0.0850 0.0950 0.0850 0.0900 96,500 +0.00(+5.88%)
Feb 19, 2020 0.0800 0.1000 0.0800 0.0850 570,691 +0.01(+13.33%)
Feb 18, 2020 0.0800 0.0800 0.0750 0.0750 134,700 -0.01(-6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2020 0.0750 0.0850 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0700 0.0800 232,000 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0800 0.0800 175,200 -0.01(-11.11%)
Feb 10, 2020 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Feb 06, 2020 0.1050 0.1050 0.0850 0.0950 386,200 -0.01(-9.52%)
Feb 05, 2020 0.1000 0.1050 0.0950 0.1050 117,500 +0.00(+5.00%)
Feb 04, 2020 0.1050 0.1050 0.1000 0.1000 63,000 +0.01(+5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 133,500 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.0950 0.1000 170,000 +0.01(+5.26%)
Jan 29, 2020 0.1050 0.1050 0.0950 0.0950 507,413 -0.01(-9.52%)
Jan 28, 2020 0.1150 0.1150 0.1000 0.1050 122,000 -0.01(-8.70%)
Jan 27, 2020 0.1000 0.1150 0.1000 0.1150 219,500 +0.01(+15.00%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.1000 239,900 -0.00(-4.76%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1050 280,734 +0.00(+5.00%)
Jan 22, 2020 0.1150 0.1150 0.1000 0.1000 224,250 -0.01(-9.09%)
Jan 21, 2020 0.1200 0.1200 0.1100 0.1100 523,000 -0.01(-4.35%)
Jan 20, 2020 0.1150 0.1250 0.1150 0.1150 371,687 +0.01(+4.55%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1100 754,900 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 862,510 -0.01(-12.00%)
Jan 15, 2020 0.1300 0.1650 0.1050 0.1250 7,646,554 -0.01(-3.85%)
Jan 14, 2020 0.0550 0.1300 0.0550 0.1300 6,403,498 +0.08(+160.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 48,400 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 101,000 -0.01(-10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0500 0.0500 183,000 -0.01(-16.67%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 167,600 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0600 0.0550 0.0600 134,000 +0.01(+20.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2019 0.0450 0.0550 0.0450 0.0550 498,000 +0.01(+37.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0300 0.0350 275,412 +0.01(+16.67%)
Dec 11, 2019 0.0350 0.0350 0.0300 0.0300 136,412 -0.01(-14.29%)
Dec 10, 2019 0.0350 0.0400 0.0350 0.0350 626,000 -0.00(-12.50%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +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.