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 (%)
Feb 29, 2008
0.3200
0.3300
0.3100
0.3100
91,000
-0.01(-3.13%)
Feb 28, 2008
0.3500
0.3500
0.3200
0.3200
85,500
-0.01(-3.03%)
Feb 27, 2008
0.3350
0.3350
0.3200
0.3300
187,000
-0.01(-4.35%)
Feb 26, 2008
0.3400
0.4100
0.3250
0.3450
975,061
+0.00(+1.47%)
Feb 25, 2008
0.3400
0.3500
0.3250
0.3400
58,660
+0.00(+0.00%)
Feb 22, 2008
0.3300
0.3400
0.3250
0.3400
35,500
-0.00(-1.45%)
Feb 21, 2008
0.3100
0.3450
0.3000
0.3450
137,000
+0.03(+9.52%)
Feb 20, 2008
0.3100
0.3150
0.3050
0.3150
21,000
+0.01(+3.28%)
Feb 19, 2008
0.3150
0.3150
0.3050
0.3050
4,000
-0.02(-4.69%)
Feb 18, 2008
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Feb 15, 2008
0.3100
0.3200
0.3000
0.3200
32,000
+0.01(+1.59%)
Feb 14, 2008
0.3100
0.3150
0.3050
0.3150
19,806
-0.01(-1.56%)
Feb 13, 2008
0.3100
0.3200
0.3100
0.3200
16,500
+0.01(+3.23%)
Feb 12, 2008
0.3100
0.3100
0.3100
0.3100
10,000
-0.02(-4.62%)
Feb 11, 2008
0.3200
0.3250
0.3000
0.3250
29,500
+0.00(+0.00%)
Feb 08, 2008
0.3150
0.3250
0.3100
0.3250
64,500
+0.01(+3.17%)
Feb 07, 2008
0.3200
0.3200
0.3150
0.3150
30,000
-0.01(-3.08%)
Feb 06, 2008
0.3300
0.3500
0.3100
0.3250
47,725
-0.03(-8.45%)
Feb 05, 2008
0.3150
0.3600
0.3050
0.3550
142,000
+0.03(+10.94%)
Feb 04, 2008
0.3050
0.3200
0.3000
0.3200
9,500
-0.01(-1.54%)
Feb 01, 2008
0.3150
0.3250
0.2900
0.3250
93,000
+0.02(+4.84%)
Jan 31, 2008
0.3150
0.3200
0.3100
0.3100
25,700
-0.01(-1.59%)
Jan 30, 2008
0.3200
0.3300
0.3150
0.3150
69,300
-0.01(-1.56%)
Jan 29, 2008
0.3200
0.3200
0.3200
0.3200
35,500
-0.01(-1.54%)
Jan 28, 2008
0.3250
0.3250
0.3250
0.3250
1,000
+0.00(+0.00%)
Jan 25, 2008
0.3150
0.3250
0.3100
0.3250
43,750
+0.01(+1.56%)
Jan 24, 2008
0.3400
0.3400
0.3150
0.3200
124,000
-0.02(-4.48%)
Jan 23, 2008
0.3400
0.3400
0.3000
0.3350
124,000
+0.01(+1.52%)
Jan 22, 2008
0.3200
0.3400
0.3150
0.3300
112,600
+0.01(+3.13%)
Jan 21, 2008
0.3350
0.3450
0.3200
0.3200
82,445
-0.03(-8.57%)
Jan 18, 2008
0.3600
0.3900
0.3500
0.3500
208,500
-0.01(-2.78%)
Jan 17, 2008
0.3950
0.3950
0.3600
0.3600
70,000
-0.03(-7.69%)
Jan 16, 2008
0.3600
0.3900
0.3500
0.3900
99,300
+0.03(+8.33%)
Jan 15, 2008
0.3600
0.3650
0.3600
0.3600
14,349
-0.02(-5.26%)
Jan 14, 2008
0.3600
0.3800
0.3600
0.3800
20,000
+0.03(+7.04%)
Jan 11, 2008
0.3700
0.3700
0.3550
0.3550
63,500
+0.00(+0.00%)
Jan 10, 2008
0.3600
0.3700
0.3550
0.3550
35,500
-0.01(-2.74%)
Jan 09, 2008
0.3800
0.3800
0.3600
0.3650
22,500
-0.03(-6.41%)
Jan 08, 2008
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jan 07, 2008
0.3950
0.3950
0.3900
0.3900
20,555
-0.03(-8.24%)
Jan 04, 2008
0.3800
0.4250
0.3750
0.4250
77,500
+0.02(+6.25%)
Jan 03, 2008
0.3950
0.4200
0.3650
0.4000
57,800
-0.01(-1.23%)
Jan 02, 2008
0.4200
0.4200
0.4050
0.4050
52,000
-0.01(-2.41%)
Jan 01, 2008
0.4150
0.4150
0.4150
0.4150
0
+0.00(+0.00%)
Dec 31, 2007
0.4000
0.4200
0.3950
0.4150
92,500
+0.02(+6.41%)
Dec 28, 2007
0.3800
0.3900
0.3800
0.3900
55,500
+0.02(+4.00%)
Dec 27, 2007
0.3650
0.4200
0.3600
0.3750
80,000
-0.01(-2.60%)
Dec 26, 2007
0.3500
0.3850
0.3350
0.3850
52,500
+0.00(+0.00%)
Dec 24, 2007
0.3500
0.3850
0.3350
0.3850
52,500
+0.04(+11.59%)
Dec 21, 2007
0.3400
0.3450
0.3300
0.3450
83,500
+0.00(+1.47%)
Dec 20, 2007
0.3200
0.3400
0.3200
0.3400
53,000
+0.03(+7.94%)
Dec 19, 2007
0.3050
0.3500
0.3050
0.3150
162,715
-0.01(-1.56%)
Dec 18, 2007
0.3100
0.3200
0.3100
0.3200
149,001
+0.01(+3.23%)
Dec 17, 2007
0.3350
0.3350
0.3100
0.3100
195,310
-0.03(-7.46%)
Dec 14, 2007
0.3300
0.3500
0.3250
0.3350
55,500
+0.01(+3.08%)
Dec 13, 2007
0.3500
0.3500
0.3250
0.3250
54,550
-0.02(-5.80%)
Dec 12, 2007
0.3400
0.3650
0.3400
0.3450
98,500
-0.01(-1.43%)
Dec 11, 2007
0.3500
0.3500
0.3350
0.3500
24,000
+0.00(+0.00%)
Dec 10, 2007
0.3550
0.3700
0.3500
0.3500
74,900
-0.01(-2.78%)
Dec 07, 2007
0.3400
0.3600
0.3400
0.3600
19,223
+0.02(+4.35%)
Dec 06, 2007
0.3550
0.3550
0.3400
0.3450
91,600
+0.00(+1.47%)
Dec 05, 2007
0.3200
0.3600
0.3150
0.3400
150,500
+0.01(+3.03%)
Dec 04, 2007
0.3200
0.3300
0.3100
0.3300
136,303
+0.01(+3.13%)
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
.