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 (%)
May 31, 2007 0.5000 0.6000 0.5000 0.5500 113,500 +0.05(+10.00%)
May 30, 2007 0.5500 0.5500 0.5000 0.5000 209,200 +0.00(+0.00%)
May 29, 2007 0.5000 0.5400 0.4900 0.5000 520,300 -0.05(-9.09%)
May 25, 2007 0.5500 0.5600 0.5100 0.5500 113,503 -0.01(-1.79%)
May 24, 2007 0.6200 0.6200 0.5600 0.5600 210,755 -0.04(-6.67%)
May 23, 2007 0.5900 0.6000 0.5700 0.6000 210,500 +0.03(+5.26%)
May 22, 2007 0.5700 0.5700 0.5700 0.5700 18,000 -0.02(-3.39%)
May 21, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.00(+0.00%)
May 18, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.03(+5.36%)
May 17, 2007 0.6000 0.6000 0.5600 0.5600 43,500 -0.04(-6.67%)
May 16, 2007 0.6100 0.6100 0.5500 0.6000 195,702 +0.05(+9.09%)
May 15, 2007 0.6500 0.6500 0.5500 0.5500 84,200 -0.12(-17.91%)
May 14, 2007 0.7000 0.7000 0.6100 0.6700 136,658 -0.03(-4.29%)
May 11, 2007 0.6700 0.7100 0.6700 0.7000 86,500 +0.04(+6.06%)
May 10, 2007 0.6900 0.7000 0.6600 0.6600 99,800 -0.05(-7.04%)
May 09, 2007 0.7500 0.7500 0.6900 0.7100 429,900 -0.04(-5.33%)
May 08, 2007 0.7100 0.8400 0.7100 0.7500 896,600 +0.05(+7.14%)
May 07, 2007 0.7300 0.7500 0.7000 0.7000 163,500 -0.09(-11.39%)
May 04, 2007 0.7500 0.8000 0.7200 0.7900 99,500 +0.06(+8.22%)
May 03, 2007 0.7200 0.7400 0.7200 0.7300 277,000 -0.02(-2.67%)
May 02, 2007 0.7500 0.7700 0.7200 0.7500 155,000 -0.02(-2.60%)
May 01, 2007 0.8000 0.8100 0.7500 0.7700 218,500 -0.03(-3.75%)
Apr 30, 2007 0.8000 0.8400 0.8000 0.8000 41,000 +0.00(+0.00%)
Apr 27, 2007 0.8000 0.8500 0.7900 0.8000 166,989 -0.04(-4.76%)
Apr 26, 2007 0.8000 0.8400 0.7500 0.8400 192,840 +0.04(+5.00%)
Apr 25, 2007 0.8500 0.8500 0.8000 0.8000 146,160 -0.03(-3.61%)
Apr 24, 2007 0.8500 0.8800 0.8200 0.8300 656,315 +0.03(+3.75%)
Apr 23, 2007 0.7500 0.8000 0.7000 0.8000 467,750 +0.05(+6.67%)
Apr 20, 2007 0.7300 0.8000 0.7200 0.7500 634,454 +0.03(+4.17%)
Apr 19, 2007 0.8200 0.8200 0.7200 0.7200 264,714 -0.09(-11.11%)
Apr 18, 2007 0.7000 0.8100 0.6800 0.8100 609,997 +0.11(+15.71%)
Apr 17, 2007 0.7400 0.7500 0.7000 0.7000 95,160 -0.04(-5.41%)
Apr 16, 2007 0.8000 0.8000 0.6800 0.7400 90,254 -0.05(-6.33%)
Apr 13, 2007 0.7900 0.7900 0.7500 0.7900 43,500 -0.01(-1.25%)
Apr 12, 2007 0.7900 0.8000 0.7900 0.8000 41,500 -0.03(-3.61%)
Apr 11, 2007 0.8100 0.8300 0.7900 0.8300 87,000 +0.03(+3.75%)
Apr 10, 2007 0.8700 0.8700 0.8000 0.8000 185,225 -0.08(-9.09%)
Apr 09, 2007 0.9100 0.9100 0.8800 0.8800 91,200 -0.03(-3.30%)
Apr 05, 2007 0.8400 0.9100 0.8300 0.9100 71,412 +0.09(+10.98%)
Apr 04, 2007 0.8600 0.9000 0.8100 0.8200 51,104 -0.05(-5.75%)
Apr 03, 2007 0.9700 0.9700 0.8700 0.8700 164,000 -0.09(-9.37%)
Apr 02, 2007 0.9500 0.9900 0.9200 0.9600 190,156 -0.02(-2.04%)
Mar 30, 2007 0.9100 0.9800 0.9000 0.9800 356,100 +0.11(+12.64%)
Mar 29, 2007 0.7800 0.8700 0.7800 0.8700 469,968 +0.09(+11.54%)
Mar 28, 2007 0.7600 0.8000 0.7600 0.7800 331,300 +0.00(+0.00%)
Mar 27, 2007 0.7700 0.8300 0.7500 0.7800 359,768 +0.01(+1.30%)
Mar 26, 2007 0.8500 0.8500 0.7500 0.7700 77,500 -0.07(-8.33%)
Mar 23, 2007 0.8500 0.8500 0.8000 0.8400 38,000 -0.02(-2.33%)
Mar 22, 2007 0.8600 0.8900 0.8200 0.8600 150,550 -0.03(-3.37%)
Mar 21, 2007 0.9200 0.9200 0.8700 0.8900 45,221 +0.00(+0.00%)
Mar 20, 2007 0.9800 0.9800 0.8600 0.8900 122,162 -0.11(-11.00%)
Mar 19, 2007 1.010 1.100 0.9700 1.000 377,750 -0.10(-9.09%)
Mar 16, 2007 1.150 1.200 1.050 1.100 247,003 -0.05(-4.35%)
Mar 15, 2007 0.8400 1.200 0.8300 1.150 1,067,483 +0.35(+43.75%)
Mar 14, 2007 0.8500 0.8700 0.7100 0.8000 226,840 -0.07(-8.05%)
Mar 13, 2007 1.010 1.050 0.8600 0.8700 204,076 -0.12(-12.12%)
Mar 12, 2007 0.9200 1.030 0.9200 0.9900 408,225 +0.07(+7.61%)
Mar 09, 2007 0.8500 0.9200 0.8000 0.9200 365,536 +0.07(+8.24%)
Mar 08, 2007 0.7500 0.8500 0.7200 0.8500 225,442 +0.12(+16.44%)
Mar 07, 2007 0.7000 0.7300 0.6900 0.7300 134,402 +0.01(+1.39%)
Mar 06, 2007 0.7000 0.7200 0.6800 0.7200 105,500 +0.04(+5.88%)
Mar 05, 2007 0.7700 0.7700 0.6700 0.6800 121,461 -0.10(-12.82%)
Mar 02, 2007 0.7400 0.8000 0.6900 0.7800 333,837 +0.04(+5.41%)
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.