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

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
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 (%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+9.09%)
Mar 30, 2023 0.0550 0.0600 0.0500 0.0550 549,000 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 453,950 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0550 0.0600 673,011 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 301,200 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0600 0.0600 403,000 -0.01(-7.69%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 79,500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0700 0.0650 0.0650 142,150 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 223,800 -0.01(-7.14%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 431,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0800 0.0700 0.0700 351,025 +0.01(+7.69%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0650 405,015 +0.00(+0.00%)
Mar 10, 2023 0.0850 0.0850 0.0650 0.0650 2,890,000 -0.01(-18.75%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0800 560,200 -0.01(-5.88%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0850 371,500 -0.00(-5.56%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 38,011 +0.00(+5.88%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Mar 03, 2023 0.0900 0.0900 0.0800 0.0800 68,500 -0.01(-11.11%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 11,200 +0.00(+0.00%)
Feb 28, 2023 0.0900 0 -0.01(-5.26%)
Feb 27, 2023 0.0950 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Feb 24, 2023 0.1000 0.1000 0.0900 0.0900 170,000 -0.01(-10.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Feb 22, 2023 0.1000 0.1050 0.1000 0.1000 159,502 +0.00(+0.00%)
Feb 21, 2023 0.0900 0.1000 0.0800 0.1000 414,500 +0.01(+17.65%)
Feb 17, 2023 0.0850 0 -0.01(-10.53%)
Feb 16, 2023 0.0900 0.1000 0.0900 0.0950 60,900 +0.01(+5.56%)
Feb 15, 2023 0.0950 0.0950 0.0850 0.0900 477,400 -0.01(-10.00%)
Feb 14, 2023 0.0950 0.1050 0.0950 0.1000 177,500 +0.00(+0.00%)
Feb 13, 2023 0.1100 0.1100 0.1000 0.1000 362,500 -0.00(-4.76%)
Feb 10, 2023 0.1100 0.1100 0.1000 0.1050 786,500 -0.01(-4.55%)
Feb 09, 2023 0.1100 0.1150 0.1100 0.1100 120,509 -0.01(-8.33%)
Feb 08, 2023 0.1150 0.1200 0.1100 0.1200 430,350 +0.01(+9.09%)
Feb 07, 2023 0.1250 0.1450 0.1050 0.1100 2,049,882 -0.01(-12.00%)
Feb 06, 2023 0.1000 0.1400 0.1000 0.1250 2,610,069 +0.03(+31.58%)
Feb 03, 2023 0.0900 0.1000 0.0900 0.0950 657,000 +0.01(+5.56%)
Feb 02, 2023 0.1000 0.1050 0.0900 0.0900 502,000 -0.01(-14.29%)
Feb 01, 2023 0.1100 0.1100 0.1000 0.1050 263,733 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1050 0.1000 0.1050 39,500 +0.00(+5.00%)
Jan 30, 2023 0.1050 0.1050 0.1000 0.1000 464,555 +0.01(+5.26%)
Jan 27, 2023 0.0900 0.1000 0.0900 0.0950 497,053 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.1050 0.0900 0.0950 308,200 +0.01(+5.56%)
Jan 25, 2023 0.0800 0.0900 0.0800 0.0900 246,000 +0.00(+5.88%)
Jan 24, 2023 0.0800 0.1050 0.0800 0.0850 1,008,100 +0.01(+6.25%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Jan 20, 2023 0.0700 0.0800 0.0700 0.0800 42,200 +0.01(+6.67%)
Jan 19, 2023 0.0650 0.0800 0.0650 0.0750 314,455 +0.01(+15.38%)
Jan 16, 2023 0.0650 0 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0650 0.0650 141,000 -0.01(-7.14%)
Jan 10, 2023 0.0700 0.0750 0.0700 0.0700 190,526 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 72,119 +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.