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
)
0.0350
UNCHANGED
Streaming Delayed Price
Updated: 10:18 AM EDT, Jun 14, 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 (%)
May 31, 2016
0.1300
0.1450
0.1300
0.1450
25,400
+0.01(+11.54%)
May 30, 2016
0.1300
0.1300
0.1300
0.1300
2,000
+0.01(+8.33%)
May 27, 2016
0.1200
0.1200
0.1150
0.1200
79,600
-0.01(-4.00%)
May 26, 2016
0.1350
0.1500
0.1250
0.1250
21,000
+0.01(+8.70%)
May 25, 2016
0.1150
0.1150
0.1000
0.1150
75,000
-0.00(-4.17%)
May 24, 2016
0.1200
0.1200
0.1200
0.1200
95,000
-0.01(-7.69%)
May 20, 2016
0.1300
0.1300
0.1300
0
-0.02(-13.33%)
May 19, 2016
0.1500
0.1500
0.1500
0.1500
48,200
+0.00(+0.00%)
May 18, 2016
0.1300
0.1500
0.1200
0.1500
34,500
+0.02(+20.00%)
May 16, 2016
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
May 13, 2016
0.1200
0.1250
0.1100
0.1250
108,800
-0.01(-3.85%)
May 12, 2016
0.1400
0.1400
0.1200
0.1300
65,000
-0.02(-13.33%)
May 10, 2016
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
May 09, 2016
0.1500
0.1550
0.1400
0.1400
33,100
-0.01(-6.67%)
May 06, 2016
0.1450
0.1500
0.1350
0.1500
33,200
+0.01(+3.45%)
May 05, 2016
0.1500
0.1500
0.1450
0.1450
55,000
-0.01(-3.33%)
May 04, 2016
0.1450
0.1500
0.1450
0.1500
19,600
+0.01(+3.45%)
May 03, 2016
0.1450
0.1450
0.1450
0.1450
1,600
+0.00(+0.00%)
May 02, 2016
0.1500
0.1550
0.1450
0.1450
67,500
-0.01(-3.33%)
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%)
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
.