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 (%)
Apr 28, 2015
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 27, 2015
0.0500
0.0500
0.0500
0.0500
8,000
+0.00(+0.00%)
Apr 23, 2015
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 22, 2015
0.0400
0.0500
0.0400
0.0500
13,000
+0.01(+25.00%)
Apr 21, 2015
0.0400
0.0400
0.0400
0.0400
16,000
-0.00(-11.11%)
Apr 17, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Apr 09, 2015
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Apr 08, 2015
0.0450
0.0500
0.0450
0.0500
26,000
+0.00(+0.00%)
Apr 07, 2015
0.0500
0.0500
0.0450
0.0500
151,950
-0.00(-9.09%)
Apr 02, 2015
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Mar 31, 2015
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Mar 27, 2015
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Mar 26, 2015
0.0550
0.0550
0.0500
0.0500
73,000
+0.00(+0.00%)
Mar 25, 2015
0.0650
0.0650
0.0500
0.0500
116,750
-0.01(-23.08%)
Mar 20, 2015
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 19, 2015
0.0600
0.0650
0.0600
0.0650
6,000
+0.01(+18.18%)
Mar 18, 2015
0.0600
0.0600
0.0550
0.0550
17,000
+0.00(+0.00%)
Mar 17, 2015
0.0550
0.0550
0.0550
0.0550
5,000
+0.00(+0.00%)
Mar 13, 2015
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Mar 12, 2015
0.0650
0.0650
0.0650
0.0650
4,000
+0.01(+8.33%)
Mar 11, 2015
0.0650
0.0700
0.0600
0.0600
59,000
+0.00(+9.09%)
Mar 10, 2015
0.0550
0.0550
0.0550
0.0550
1,543
-0.01(-15.38%)
Mar 09, 2015
0.0550
0.0650
0.0550
0.0650
33,000
+0.01(+30.00%)
Mar 06, 2015
0.0550
0.0550
0.0500
0.0500
41,000
+0.00(+0.00%)
Mar 05, 2015
0.0550
0.0550
0.0500
0.0500
60,000
-0.00(-9.09%)
Mar 04, 2015
0.0550
0.0550
0.0550
120,000
+0.00(+0.00%)
Mar 02, 2015
0.0550
0.0550
0.0550
600
-0.01(-15.38%)
Feb 27, 2015
0.0550
0.0650
0.0550
0.0650
32,500
+0.01(+30.00%)
Feb 26, 2015
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Feb 25, 2015
0.0500
0.0500
0.0500
0.0500
59,914
-0.00(-9.09%)
Feb 23, 2015
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Feb 20, 2015
0.0500
0.0500
0.0500
0.0500
42,000
-0.00(-9.09%)
Feb 19, 2015
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+0.00%)
Feb 17, 2015
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Feb 13, 2015
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Feb 12, 2015
0.0600
0.0600
0.0600
0.0600
7,901
+0.00(+9.09%)
Feb 11, 2015
0.0550
0.0550
0.0550
0.0550
6,446
-0.01(-15.38%)
Feb 06, 2015
0.0650
0.0650
0.0650
603
+0.00(+0.00%)
Feb 05, 2015
0.0600
0.0700
0.0600
0.0650
75,000
+0.01(+30.00%)
Feb 04, 2015
0.0500
0.0500
0.0500
0.0500
1,500
-0.01(-23.08%)
Feb 03, 2015
0.0650
0.0650
0.0650
0.0650
4,080
+0.01(+8.33%)
Jan 30, 2015
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Jan 28, 2015
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Jan 27, 2015
0.0650
0.0650
0.0600
0.0600
15,000
+0.00(+0.00%)
Jan 26, 2015
0.0600
0.0600
0.0600
0.0600
5,000
-0.01(-14.29%)
Jan 23, 2015
0.0650
0.0750
0.0650
0.0700
16,500
+0.01(+7.69%)
Jan 22, 2015
0.0650
0.0650
0.0650
0.0650
27,000
-0.01(-7.14%)
Jan 21, 2015
0.0700
0.0700
0.0650
0.0700
52,500
+0.00(+0.00%)
Jan 20, 2015
0.0550
0.0700
0.0550
0.0700
126,000
+0.02(+40.00%)
Jan 19, 2015
0.0500
0.0500
0.0500
0.0500
46,500
+0.00(+0.00%)
Jan 16, 2015
0.0500
0.0500
0.0450
0.0500
47,000
+0.00(+0.00%)
Jan 15, 2015
0.0500
0.0500
0.0500
0.0500
20,000
+0.01(+11.11%)
Jan 14, 2015
0.0500
0.0500
0.0450
0.0450
38,000
-0.01(-10.00%)
Jan 12, 2015
0.0500
0.0500
0.0500
1
+0.01(+11.11%)
Jan 08, 2015
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jan 07, 2015
0.0450
0.0500
0.0450
0.0500
104,200
-0.00(-9.09%)
Jan 06, 2015
0.0500
0.0550
0.0500
0.0550
23,868
+0.01(+22.22%)
Jan 05, 2015
0.0450
0.0450
0.0450
0.0450
40,000
-0.01(-25.00%)
Dec 31, 2014
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 30, 2014
0.0450
0.0600
0.0450
0.0600
2,700
+0.00(+9.09%)
Dec 29, 2014
0.0550
0.0550
0.0550
0.0550
4,000
+0.01(+37.50%)
Dec 24, 2014
0.0400
0.0400
0.0400
0
-0.03(-38.46%)
Dec 23, 2014
0.0600
0.0650
0.0600
0.0650
18,000
+0.03(+62.50%)
Dec 22, 2014
0.0450
0.0450
0.0400
0.0400
41,500
-0.01(-20.00%)
Dec 19, 2014
0.0450
0.0500
0.0450
0.0500
20,000
+0.01(+11.11%)
Dec 18, 2014
0.0500
0.0500
0.0450
0.0450
10,000
-0.01(-10.00%)
Dec 17, 2014
0.0500
0.0500
0.0500
0.0500
11,200
+0.00(+0.00%)
Dec 16, 2014
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Dec 15, 2014
0.0500
0.0500
0.0500
0.0500
20,000
-0.00(-9.09%)
Dec 11, 2014
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Dec 09, 2014
0.0650
0.0650
0.0650
0
+0.01(+30.00%)
Dec 08, 2014
0.0500
0.0500
0.0500
0.0500
11,000
+0.00(+0.00%)
Dec 05, 2014
0.0500
0.0500
0.0500
0.0500
31,250
+0.00(+0.00%)
Dec 04, 2014
0.0550
0.0550
0.0500
0.0500
30,000
-0.00(-9.09%)
Dec 03, 2014
0.0600
0.0600
0.0550
0.0550
19,000
+0.00(+10.00%)
Dec 02, 2014
0.0500
0.0500
0.0500
0.0500
36,356
-0.00(-9.09%)
Dec 01, 2014
0.0550
0.0550
0.0550
0.0550
2,000
-0.00(-8.33%)
Nov 26, 2014
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Nov 25, 2014
0.0650
0.0700
0.0650
0.0700
9,200
+0.02(+27.27%)
Nov 24, 2014
0.0550
0.0550
0.0550
0.0550
11,000
-0.01(-15.38%)
Nov 20, 2014
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Nov 19, 2014
0.0650
0.0650
0.0650
0.0650
8,000
+0.01(+18.18%)
Nov 18, 2014
0.0600
0.0700
0.0550
0.0550
78,500
-0.01(-15.38%)
Nov 17, 2014
0.0650
0.0650
0.0600
0.0650
197,161
+0.01(+18.18%)
Nov 13, 2014
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 12, 2014
0.0500
0.0500
0.0450
0.0500
26,500
+0.01(+11.11%)
Nov 10, 2014
0.0450
0.0450
0.0450
0
-0.02(-30.77%)
Nov 07, 2014
0.0650
0.0650
0.0650
0.0650
2,000
+0.02(+44.44%)
Nov 06, 2014
0.0450
0.0450
0.0450
0.0450
87,000
+0.00(+12.50%)
Nov 05, 2014
0.0400
0.0400
0.0400
0.0400
141,000
-0.00(-11.11%)
Nov 04, 2014
0.0450
0.0450
0.0450
0.0450
128,000
-0.01(-10.00%)
Nov 03, 2014
0.0500
0.0650
0.0450
0.0500
1,049,500
-0.02(-28.57%)
Oct 31, 2014
0.0550
0.0700
0.0450
0.0700
30,000
+0.02(+27.27%)
Oct 30, 2014
0.0600
0.0700
0.0550
0.0550
16,500
-0.02(-26.67%)
Oct 29, 2014
0.0800
0.0800
0.0750
0.0750
5,000
+0.00(+0.00%)
Oct 28, 2014
0.0700
0.0750
0.0700
0.0750
38,800
+0.00(+0.00%)
Oct 24, 2014
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Oct 23, 2014
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+0.00%)
Oct 22, 2014
0.0600
0.0750
0.0600
0.0750
30,000
+0.00(+0.00%)
Oct 21, 2014
0.0800
0.0800
0.0750
0.0750
9,325
-0.01(-6.25%)
Oct 17, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 16, 2014
0.0650
0.0850
0.0550
0.0800
782,165
+0.00(+0.00%)
Oct 15, 2014
0.0800
0.0550
0.0800
18,600
+0.03(+45.45%)
Oct 14, 2014
0.0600
0.0600
0.0500
0.0550
16,000
-0.00(-8.33%)
Oct 09, 2014
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 08, 2014
0.0600
0.0600
0.0600
0.0600
5,080
+0.00(+9.09%)
Oct 07, 2014
0.0700
0.0700
0.0500
0.0550
117,000
-0.01(-15.38%)
Oct 06, 2014
0.0800
0.0800
0.0650
0.0650
7,000
-0.01(-18.75%)
Oct 02, 2014
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Oct 01, 2014
0.0900
0.0900
0.0900
0.0900
3,553
-0.01(-5.26%)
Sep 30, 2014
0.0950
0.0950
0.0800
0.0950
41,700
-0.01(-5.00%)
Sep 29, 2014
0.0750
0.1000
0.0750
0.1000
588,110
+0.03(+33.33%)
Sep 26, 2014
0.0700
0.0900
0.0650
0.0750
500,501
+0.00(+7.14%)
Sep 25, 2014
0.0550
0.0800
0.0550
0.0700
228,015
+0.01(+16.67%)
Sep 24, 2014
0.0600
0.0600
0.0600
0.0600
30,000
-0.01(-14.29%)
Sep 23, 2014
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Sep 22, 2014
0.0500
0.0700
0.0500
0.0700
83,500
+0.02(+27.27%)
Sep 19, 2014
0.0500
0.0550
0.0450
0.0550
50,000
+0.00(+0.00%)
Sep 18, 2014
0.0650
0.0700
0.0550
0.0550
932,660
+0.00(+0.00%)
Sep 17, 2014
0.0400
0.0600
0.0400
0.0550
3,103,674
+0.03(+83.33%)
Sep 15, 2014
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Sep 08, 2014
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Sep 05, 2014
0.0250
0.0250
0.0250
0.0250
1,000
+0.00(+0.00%)
Sep 04, 2014
0.0250
0.0250
0.0250
0.0250
120,000
-0.00(-16.67%)
Sep 02, 2014
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Aug 28, 2014
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Aug 27, 2014
0.0350
0.0350
0.0300
0.0300
97,000
+0.00(+0.00%)
Aug 25, 2014
0.0300
0.0300
0.0300
500
+0.00(+0.00%)
Aug 22, 2014
0.0300
0.0300
0.0300
0.0300
6,000
-0.01(-14.29%)
Aug 21, 2014
0.0350
0
+0.00(+0.00%)
Aug 18, 2014
0.0350
0
+0.01(+16.67%)
Aug 15, 2014
0.0300
0.0300
0.0300
0.0300
86,641
+0.00(+0.00%)
Aug 12, 2014
0.0300
0
+0.00(+0.00%)
Aug 11, 2014
0.0300
0.0300
0.0300
0.0300
3,000
-0.01(-14.29%)
Aug 07, 2014
0.0350
0
+0.01(+16.67%)
Aug 01, 2014
0.0300
161
+0.00(+0.00%)
Jul 30, 2014
0.0300
241
+0.00(+0.00%)
Jul 24, 2014
0.0300
0
+0.00(+0.00%)
Jul 22, 2014
0.0300
0.0300
0
+0.00(+20.00%)
Jul 18, 2014
0.0250
0.0250
0
-0.00(-16.67%)
Jul 16, 2014
0.0300
0.0300
0
-0.01(-14.29%)
Jul 15, 2014
0.0350
0.0350
0.0350
0.0350
20,000
+0.01(+16.67%)
Jul 14, 2014
0.0300
0.0300
0.0300
0.0300
150,000
-0.01(-14.29%)
Jul 09, 2014
0.0350
0.0350
0
+0.00(+0.00%)
Jul 08, 2014
0.0250
0.0350
0.0250
0.0350
22,020
+0.00(+0.00%)
Jul 07, 2014
0.0300
0.0350
0.0300
0.0350
46,000
+0.00(+0.00%)
Jul 04, 2014
0.0350
0.0350
0.0350
0.0350
24,000
+0.00(+0.00%)
Jul 03, 2014
0.0350
0.0350
0.0350
0.0350
60,000
+0.01(+16.67%)
Jul 02, 2014
0.0300
0.0300
0.0300
0.0300
90,000
-0.01(-14.29%)
Jun 26, 2014
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 24, 2014
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jun 20, 2014
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 18, 2014
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 17, 2014
0.0300
0.0300
0.0300
0.0300
42,000
+0.00(+20.00%)
Jun 16, 2014
0.0250
0.0250
0.0250
0.0250
5,000
-0.00(-16.67%)
Jun 11, 2014
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 10, 2014
0.0300
0.0300
0.0300
0.0300
2,206
+0.00(+0.00%)
Jun 06, 2014
0.0300
0.0300
0.0250
0.0300
184,000
-0.01(-14.29%)
Jun 05, 2014
0.0300
0.0350
0.0300
0.0350
41,000
+0.01(+16.67%)
Jun 04, 2014
0.0300
0.0300
0.0300
0.0300
28,000
-0.01(-14.29%)
Jun 03, 2014
0.0350
0.0350
0.0350
0.0350
20,000
+0.01(+16.67%)
May 30, 2014
0.0300
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
May 28, 2014
0.0350
0.0350
0.0350
161
+0.00(+0.00%)
May 27, 2014
0.0350
0.0350
0.0350
0.0350
5,000
+0.00(+0.00%)
May 20, 2014
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 16, 2014
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 15, 2014
0.0350
0.0350
0.0350
0.0350
136,000
+0.00(+0.00%)
May 12, 2014
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 08, 2014
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 02, 2014
0.0350
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
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
.