Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dios Exploration
(TSV:
DOS
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:18 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2007
0.3650
0.3650
0.3300
0.3450
207,469
+0.00(+1.47%)
Nov 29, 2007
0.3400
0.3400
0.3350
0.3400
75,000
-0.01(-2.86%)
Nov 28, 2007
0.3500
0.3500
0.3350
0.3500
204,250
-0.01(-1.41%)
Nov 27, 2007
0.3900
0.3900
0.3400
0.3550
295,000
-0.02(-4.05%)
Nov 26, 2007
0.4100
0.4900
0.3700
0.3700
251,350
-0.06(-13.95%)
Nov 23, 2007
0.3600
0.4400
0.3600
0.4300
206,000
+0.03(+7.50%)
Nov 21, 2007
0.3900
0.4000
0.3600
0.4000
163,000
+0.02(+3.90%)
Nov 20, 2007
0.3900
0.4100
0.3700
0.3850
39,500
-0.03(-7.23%)
Nov 19, 2007
0.4100
0.4200
0.3900
0.4150
37,500
+0.00(+0.00%)
Nov 16, 2007
0.4400
0.4400
0.3900
0.4150
220,643
+0.00(+0.00%)
Nov 15, 2007
0.4250
0.4250
0.4150
0.4150
116,500
-0.01(-1.19%)
Nov 14, 2007
0.4050
0.4200
0.4050
0.4200
46,000
+0.01(+3.70%)
Nov 13, 2007
0.4300
0.4400
0.4050
0.4050
137,500
-0.02(-5.81%)
Nov 12, 2007
0.4200
0.4550
0.4200
0.4300
169,663
+0.01(+2.38%)
Nov 09, 2007
0.4200
0.4300
0.4100
0.4200
103,500
-0.01(-1.18%)
Nov 08, 2007
0.4200
0.4550
0.4200
0.4250
262,520
-0.01(-1.16%)
Nov 07, 2007
0.4600
0.4600
0.4050
0.4300
279,000
-0.03(-5.49%)
Nov 06, 2007
0.4450
0.4600
0.4350
0.4550
152,800
+0.03(+5.81%)
Nov 05, 2007
0.5100
0.5100
0.4300
0.4300
349,572
-0.04(-8.51%)
Nov 02, 2007
0.5100
0.5200
0.4550
0.4700
837,439
-0.06(-11.32%)
Nov 01, 2007
0.4300
0.5600
0.4100
0.5300
3,637,119
+0.13(+32.50%)
Oct 31, 2007
0.3500
0.4100
0.3500
0.4000
343,000
+0.06(+15.94%)
Oct 30, 2007
0.3900
0.4000
0.3350
0.3450
267,500
-0.04(-9.21%)
Oct 29, 2007
0.3050
0.3900
0.3050
0.3800
435,260
+0.08(+24.59%)
Oct 26, 2007
0.3100
0.3100
0.2900
0.3050
92,500
-0.01(-3.17%)
Oct 25, 2007
0.3150
0.3250
0.3050
0.3150
167,000
+0.01(+1.61%)
Oct 24, 2007
0.3050
0.3200
0.3000
0.3100
129,500
+0.00(+0.00%)
Oct 23, 2007
0.3000
0.3100
0.2700
0.3100
278,500
-0.01(-3.13%)
Oct 19, 2007
0.3350
0.3350
0.3050
0.3200
103,000
-0.02(-5.88%)
Oct 18, 2007
0.3200
0.3400
0.3200
0.3400
24,500
+0.03(+9.68%)
Oct 17, 2007
0.3050
0.3200
0.2950
0.3100
150,000
+0.00(+0.00%)
Oct 16, 2007
0.3250
0.3250
0.3000
0.3100
137,875
-0.03(-10.14%)
Oct 15, 2007
0.3400
0.3600
0.3200
0.3450
120,000
+0.00(+1.47%)
Oct 12, 2007
0.3400
0.3400
0.3300
0.3400
23,000
+0.00(+0.00%)
Oct 11, 2007
0.3300
0.3400
0.3200
0.3400
68,600
+0.01(+1.49%)
Oct 10, 2007
0.3350
0.3350
0.3350
0.3350
28,500
+0.01(+1.52%)
Oct 09, 2007
0.3300
0.3500
0.3250
0.3300
59,500
-0.04(-10.81%)
Oct 08, 2007
0.3400
0.3700
0.3300
0.3700
47,000
+0.00(+0.00%)
Oct 05, 2007
0.3400
0.3700
0.3300
0.3700
47,000
+0.01(+2.78%)
Oct 04, 2007
0.3500
0.3600
0.3500
0.3600
30,000
+0.01(+2.86%)
Oct 03, 2007
0.3700
0.3700
0.3500
0.3500
46,000
-0.01(-1.41%)
Oct 02, 2007
0.3650
0.3700
0.3550
0.3550
31,000
-0.01(-1.39%)
Oct 01, 2007
0.3900
0.3900
0.3500
0.3600
141,811
-0.01(-2.70%)
Sep 28, 2007
0.3500
0.3900
0.3500
0.3700
221,000
+0.03(+7.25%)
Sep 27, 2007
0.3400
0.3800
0.3350
0.3450
29,000
-0.05(-11.54%)
Sep 26, 2007
0.3550
0.3900
0.3550
0.3900
48,693
+0.02(+4.00%)
Sep 25, 2007
0.3800
0.3800
0.3500
0.3750
71,500
+0.02(+4.17%)
Sep 24, 2007
0.3800
0.3850
0.3600
0.3600
88,000
-0.04(-10.00%)
Sep 21, 2007
0.3750
0.4000
0.3600
0.4000
27,500
+0.02(+5.26%)
Sep 20, 2007
0.4300
0.4300
0.3800
0.3800
106,400
-0.01(-2.56%)
Sep 19, 2007
0.4200
0.4400
0.3550
0.3900
377,670
-0.01(-2.50%)
Sep 18, 2007
0.3600
0.4200
0.3600
0.4000
608,500
+0.05(+12.68%)
Sep 17, 2007
0.3300
0.3550
0.3200
0.3550
93,500
+0.01(+1.43%)
Sep 14, 2007
0.3400
0.3700
0.3300
0.3500
109,000
+0.00(+0.00%)
Sep 13, 2007
0.3500
0.3650
0.3300
0.3500
159,500
+0.00(+0.00%)
Sep 12, 2007
0.3000
0.3500
0.2950
0.3500
318,666
+0.05(+16.67%)
Sep 11, 2007
0.2950
0.3100
0.2900
0.3000
148,700
+0.00(+0.00%)
Sep 10, 2007
0.3000
0.3100
0.3000
0.3000
58,250
+0.00(+0.00%)
Sep 07, 2007
0.3000
0.3100
0.3000
0.3000
115,000
+0.00(+0.00%)
Sep 06, 2007
0.3000
0.3050
0.3000
0.3000
35,000
+0.01(+1.69%)
Sep 05, 2007
0.3050
0.3050
0.2950
0.2950
232,000
-0.02(-4.84%)
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
.