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 (%)
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%)
Nov 02, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 30, 2015 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Oct 22, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Oct 20, 2015 0.0750 0.0750 0.0600 0.0600 30,000 -0.02(-25.00%)
Oct 19, 2015 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Oct 14, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 13, 2015 0.0800 0.0800 0.0650 0.0700 32,300 -0.01(-12.50%)
Oct 07, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 02, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Oct 01, 2015 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Sep 25, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Sep 22, 2015 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-17.65%)
Sep 21, 2015 0.0700 0.0850 0.0600 0.0850 40,000 +0.01(+21.43%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 1,902 -0.01(-11.76%)
Sep 15, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 11, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Sep 10, 2015 0.0750 0.0750 0.0700 0.0700 4,964 +0.00(+0.00%)
Sep 09, 2015 0.0700 0.0900 0.0700 0.0700 217,571 +0.00(+0.00%)
Sep 08, 2015 0.0700 0.0700 0.0700 0.0700 5,439 -0.00(-6.67%)
Sep 04, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 03, 2015 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 02, 2015 0.0850 0.0850 0.0750 0.0800 44,000 -0.01(-5.88%)
Sep 01, 2015 0.0850 0.0850 0.0800 0.0850 67,200 -0.01(-10.53%)
Aug 31, 2015 0.0750 0.0950 0.0750 0.0950 34,500 +0.01(+18.75%)
Aug 28, 2015 0.0750 0.0850 0.0750 0.0800 54,000 +0.01(+6.67%)
Aug 27, 2015 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
Aug 25, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 24, 2015 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Aug 21, 2015 0.0700 0.0700 0.0700 0.0700 50,350 +0.01(+7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Aug 11, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 89,000 +0.01(+16.67%)
Aug 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 04, 2015 0.0550 0.0550 0.0550 0.0550 40,500 -0.00(-8.33%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-16.67%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2015 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jul 14, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 23, 2015 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jun 19, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 17, 2015 0.0450 0.0450 0.0450 412 +0.00(+0.00%)
Jun 16, 2015 0.0450 0.0450 0.0400 0.0450 92,000 +0.00(+12.50%)
Jun 15, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 12, 2015 0.0400 0.0400 0.0400 0.0400 90,333 -0.00(-11.11%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 02, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 01, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2015 0.0350 0.0400 0.0350 0.0400 23,710 +0.00(+0.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 25, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 22, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 21, 2015 0.0400 0.0450 0.0400 0.0450 4,000 +0.00(+0.00%)
May 20, 2015 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+12.50%)
May 19, 2015 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2015 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 11, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2015 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.