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: 3:37 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:
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 30, 2010
0.3350
0.3400
0.3100
0.3400
14,000
+0.04(+13.33%)
Apr 29, 2010
0.3300
0.3300
0.3000
0.3000
45,000
-0.03(-9.09%)
Apr 28, 2010
0.3400
0.3400
0.3300
0.3300
27,500
-0.02(-5.71%)
Apr 27, 2010
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Apr 26, 2010
0.3400
0.3500
0.3400
0.3500
29,640
+0.01(+2.94%)
Apr 23, 2010
0.3400
0.3400
0.3400
0.3400
22,118
+0.00(+0.00%)
Apr 22, 2010
0.3300
0.3450
0.3300
0.3400
74,000
+0.00(+0.00%)
Apr 21, 2010
0.3600
0.3600
0.3400
0.3400
28,000
-0.02(-5.56%)
Apr 20, 2010
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Apr 19, 2010
0.3400
0.3600
0.3400
0.3600
23,500
+0.02(+4.35%)
Apr 16, 2010
0.3600
0.3600
0.3350
0.3450
20,500
-0.01(-2.82%)
Apr 15, 2010
0.3500
0.3550
0.3500
0.3550
14,683
+0.01(+4.41%)
Apr 14, 2010
0.3450
0.3450
0.3400
0.3400
15,500
-0.01(-2.86%)
Apr 13, 2010
0.3300
0.3500
0.3300
0.3500
60,156
+0.01(+1.45%)
Apr 12, 2010
0.3450
0.3450
0.3450
0.3450
5,000
-0.02(-4.17%)
Apr 09, 2010
0.3500
0.3650
0.3500
0.3600
56,000
+0.01(+2.86%)
Apr 08, 2010
0.3500
0.3700
0.3500
0.3500
32,500
+0.00(+0.00%)
Apr 07, 2010
0.3600
0.3650
0.3500
0.3500
26,500
+0.00(+0.00%)
Apr 06, 2010
0.3650
0.3750
0.3500
0.3500
99,600
-0.02(-5.41%)
Apr 05, 2010
0.3700
0.3750
0.3700
0.3700
19,450
+0.02(+5.71%)
Apr 01, 2010
0.3500
0.3500
0.3500
0
-0.02(-4.11%)
Mar 31, 2010
0.3600
0.3650
0.3550
0.3650
65,000
-0.01(-2.67%)
Mar 30, 2010
0.3400
0.3750
0.3300
0.3750
113,975
+0.03(+8.70%)
Mar 29, 2010
0.3500
0.3600
0.3450
0.3450
53,500
-0.02(-4.17%)
Mar 26, 2010
0.3550
0.3700
0.3550
0.3600
47,000
+0.01(+1.41%)
Mar 25, 2010
0.3600
0.3700
0.3550
0.3550
21,500
+0.01(+1.43%)
Mar 24, 2010
0.3500
0.3600
0.3450
0.3500
33,000
+0.00(+0.00%)
Mar 23, 2010
0.3500
0.3500
0.3500
0.3500
9,500
+0.01(+1.45%)
Mar 22, 2010
0.3300
0.3500
0.3300
0.3450
36,080
+0.00(+1.47%)
Mar 19, 2010
0.3500
0.3500
0.3300
0.3400
62,500
-0.01(-2.86%)
Mar 18, 2010
0.3650
0.3700
0.3500
0.3500
113,341
-0.02(-4.11%)
Mar 17, 2010
0.3350
0.3650
0.3350
0.3650
70,304
+0.01(+2.82%)
Mar 16, 2010
0.3700
0.3700
0.3550
0.3550
25,000
-0.02(-5.33%)
Mar 15, 2010
0.3600
0.3750
0.3700
0.3750
44,500
+0.02(+4.17%)
Mar 12, 2010
0.3300
0.3600
0.3300
0.3600
69,500
+0.03(+9.09%)
Mar 11, 2010
0.3550
0.3550
0.3300
0.3300
81,883
+0.00(+0.00%)
Mar 10, 2010
0.3250
0.3350
0.3250
0.3300
45,000
+0.01(+1.54%)
Mar 09, 2010
0.3550
0.3600
0.3200
0.3250
80,800
-0.03(-9.72%)
Mar 08, 2010
0.3500
0.3650
0.3400
0.3600
243,900
+0.03(+9.09%)
Mar 05, 2010
0.3200
0.3500
0.3150
0.3300
141,700
+0.02(+6.45%)
Mar 04, 2010
0.3200
0.3200
0.2950
0.3100
350,150
+0.01(+1.64%)
Mar 03, 2010
0.3000
0.3200
0.2950
0.3050
63,500
+0.01(+1.67%)
Mar 02, 2010
0.2800
0.3000
0.2800
0.3000
119,850
-0.02(-6.25%)
Mar 01, 2010
0.3200
0.3200
0.3000
0.3200
70,100
+0.02(+6.67%)
Feb 26, 2010
0.3000
0.3400
0.3000
0.3000
165,370
+0.00(+0.00%)
Feb 25, 2010
0.3100
0.3300
0.2950
0.3000
349,280
+0.01(+3.45%)
Feb 24, 2010
0.2600
0.3000
0.2600
0.2900
195,320
+0.04(+18.37%)
Feb 23, 2010
0.2300
0.2450
0.2300
0.2450
78,800
+0.02(+11.36%)
Feb 22, 2010
0.2300
0.2300
0.2100
0.2200
88,550
+0.00(+0.00%)
Feb 19, 2010
0.2400
0.2400
0.2200
0.2200
78,123
-0.02(-8.33%)
Feb 18, 2010
0.2350
0.2500
0.2300
0.2400
42,000
+0.01(+4.35%)
Feb 17, 2010
0.2300
0.2300
0.2300
0.2300
2,000
-0.01(-4.17%)
Feb 16, 2010
0.2400
0.2400
0.2400
0.2400
20,900
+0.01(+6.67%)
Feb 12, 2010
0.2250
0.2250
0.2250
0
-0.02(-10.00%)
Feb 11, 2010
0.2450
0.2500
0.2350
0.2500
79,500
+0.00(+0.00%)
Feb 10, 2010
0.2650
0.2700
0.2500
0.2500
103,000
-0.01(-1.96%)
Feb 09, 2010
0.2450
0.2800
0.2450
0.2550
314,270
+0.02(+10.87%)
Feb 08, 2010
0.2500
0.2650
0.2050
0.2300
960,400
-0.03(-11.54%)
Feb 05, 2010
0.1800
0.2600
0.1800
0.2600
340,650
+0.08(+44.44%)
Feb 04, 2010
0.1850
0.1950
0.1800
0.1800
117,540
-0.01(-2.70%)
Feb 03, 2010
0.1800
0.1850
0.1650
0.1850
106,000
+0.00(+0.00%)
Feb 02, 2010
0.1800
0.1850
0.1800
0.1850
30,000
+0.01(+8.82%)
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
.