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 (%)
May 31, 2018
0.0800
0.0850
0.0800
0.0800
70,000
+0.00(+0.00%)
May 30, 2018
0.0800
0.0800
0.0800
0.0800
21,950
+0.00(+0.00%)
May 29, 2018
0.0850
0.0850
0.0800
0.0800
15,000
-0.01(-11.11%)
May 25, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 24, 2018
0.0900
0.0900
0.0900
0.0900
5,500
+0.00(+5.88%)
May 22, 2018
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
May 18, 2018
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
May 17, 2018
0.0850
0.0850
0.0800
0.0800
157,000
+0.00(+0.00%)
May 16, 2018
0.0800
0.0800
0.0800
0.0800
25,000
-0.01(-5.88%)
May 15, 2018
0.0850
0.0850
0.0850
0.0850
34,000
+0.00(+0.00%)
May 14, 2018
0.0850
0.0850
0.0850
0.0850
53,500
-0.00(-5.56%)
May 11, 2018
0.0900
0.0900
0.0900
0.0900
20,241
+0.00(+0.00%)
May 10, 2018
0.1000
0.1000
0.0900
0.0900
408,122
-0.01(-10.00%)
May 09, 2018
0.1000
0.1000
0.0950
0.1000
151,804
+0.01(+5.26%)
May 08, 2018
0.1300
0.1300
0.0950
0.0950
854,457
-0.03(-24.00%)
May 07, 2018
0.1150
0.1350
0.1150
0.1250
149,000
+0.00(+0.00%)
May 03, 2018
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
May 02, 2018
0.1300
0.1400
0.1300
0.1300
225,052
+0.00(+0.00%)
May 01, 2018
0.1550
0.1550
0.1250
0.1300
507,600
-0.02(-16.13%)
Apr 30, 2018
0.1450
0.1700
0.1400
0.1550
633,400
+0.01(+3.33%)
Apr 27, 2018
0.1250
0.1600
0.1250
0.1500
884,303
+0.01(+11.11%)
Apr 26, 2018
0.1000
0.1350
0.1000
0.1350
693,200
+0.04(+35.00%)
Apr 25, 2018
0.1000
0.1000
0.1000
0.1000
16,000
-0.01(-13.04%)
Apr 24, 2018
0.1000
0.1150
0.1000
0.1150
120,950
+0.01(+15.00%)
Apr 23, 2018
0.0950
0.1000
0.0900
0.1000
24,000
+0.00(+0.00%)
Apr 20, 2018
0.1000
0.1000
0.1000
0.1000
73,000
+0.00(+0.00%)
Apr 19, 2018
0.1100
0.1100
0.1000
0.1000
163,000
-0.02(-16.67%)
Apr 16, 2018
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Apr 13, 2018
0.1100
0.1150
0.1100
0.1150
9,500
+0.01(+4.55%)
Apr 12, 2018
0.1100
0.1100
0.1100
0.1100
67,500
+0.01(+10.00%)
Apr 11, 2018
0.1000
0.1150
0.1000
0.1000
117,050
-0.00(-4.76%)
Apr 10, 2018
0.1050
0.1050
0.1000
0.1050
75,900
+0.00(+0.00%)
Apr 09, 2018
0.1000
0.1050
0.0950
0.1050
274,500
+0.01(+16.67%)
Apr 06, 2018
0.0900
0.0900
0.0900
0.0900
55,020
-0.01(-5.26%)
Apr 05, 2018
0.0900
0.0950
0.0900
0.0950
80,000
+0.00(+0.00%)
Apr 04, 2018
0.1050
0.1050
0.0900
0.0950
335,708
-0.01(-13.64%)
Apr 03, 2018
0.1200
0.1200
0.1100
0.1100
233,500
-0.01(-12.00%)
Apr 02, 2018
0.1300
0.1300
0.1200
0.1250
67,000
+0.00(+0.00%)
Mar 29, 2018
0.1250
0.1250
0.1250
0
-0.02(-10.71%)
Mar 28, 2018
0.1250
0.1400
0.1150
0.1400
412,900
+0.01(+7.69%)
Mar 27, 2018
0.1350
0.1400
0.1200
0.1300
241,100
-0.01(-7.14%)
Mar 26, 2018
0.1600
0.1700
0.1350
0.1400
1,529,445
-0.02(-12.50%)
Mar 23, 2018
0.1400
0.1850
0.1100
0.1600
5,011,792
+0.02(+14.29%)
Mar 22, 2018
0.0750
0.1900
0.0750
0.1400
2,571,390
+0.07(+100.00%)
Mar 21, 2018
0.0700
0.0700
0.0700
0.0700
51,000
-0.01(-12.50%)
Mar 16, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 14, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 13, 2018
0.0750
0.0800
0.0750
0.0800
30,000
+0.01(+6.67%)
Mar 08, 2018
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Mar 07, 2018
0.0700
0.0700
0.0700
0.0700
34,000
-0.00(-6.67%)
Mar 05, 2018
0.0750
0.0750
0.0750
450
+0.01(+15.38%)
Mar 02, 2018
0.0650
0.0650
0.0650
0.0650
6,000
-0.01(-7.14%)
Mar 01, 2018
0.0700
0.0700
0.0700
0.0700
5,000
+0.01(+7.69%)
Feb 28, 2018
0.0650
0.0650
0.0650
0.0650
120,000
-0.01(-7.14%)
Feb 27, 2018
0.0700
0.0700
0.0700
0.0700
20,000
-0.00(-6.67%)
Feb 20, 2018
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Feb 15, 2018
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Feb 14, 2018
0.0650
0.0800
0.0650
0.0800
61,000
+0.01(+6.67%)
Feb 13, 2018
0.0750
0.0750
0.0750
0.0750
3,000
+0.00(+7.14%)
Feb 07, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 06, 2018
0.0700
0.0700
0.0650
0.0700
26,200
+0.00(+0.00%)
Feb 05, 2018
0.0700
0.0700
0.0700
0.0700
20,000
+0.01(+7.69%)
Feb 02, 2018
0.0650
0.0650
0.0650
0.0650
63,300
+0.00(+0.00%)
Feb 01, 2018
0.0650
0.0650
0.0650
0.0650
201,700
-0.01(-7.14%)
Jan 31, 2018
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Jan 30, 2018
0.0700
0.0700
0.0700
0.0700
15,000
+0.00(+0.00%)
Jan 29, 2018
0.0700
0.0700
0.0700
0.0700
25,000
-0.01(-12.50%)
Jan 24, 2018
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jan 23, 2018
0.0750
0.0750
0.0750
0.0750
35,000
-0.01(-11.76%)
Jan 22, 2018
0.0650
0.0850
0.0650
0.0850
26,000
+0.01(+6.25%)
Jan 19, 2018
0.0800
0.0800
0.0800
0.0800
2,000
-0.01(-5.88%)
Jan 17, 2018
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jan 12, 2018
0.0850
0.0850
0.0850
0
+0.01(+21.43%)
Jan 11, 2018
0.0700
0.0700
0.0700
0.0700
5,000
-0.00(-6.67%)
Jan 09, 2018
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jan 08, 2018
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
Jan 05, 2018
0.0700
0.0700
0.0700
0.0700
4,500
+0.00(+0.00%)
Jan 03, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Dec 28, 2017
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Dec 27, 2017
0.0650
0.0650
0.0600
0.0600
58,430
-0.01(-7.69%)
Dec 21, 2017
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Dec 18, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Dec 15, 2017
0.0600
0.0700
0.0600
0.0650
15,304
-0.01(-7.14%)
Dec 14, 2017
0.0650
0.0700
0.0600
0.0700
30,000
+0.00(+0.00%)
Dec 13, 2017
0.0600
0.0700
0.0600
0.0700
243,000
+0.00(+0.00%)
Dec 12, 2017
0.0700
0.0700
0.0650
0.0700
189,000
+0.00(+0.00%)
Dec 11, 2017
0.0700
0.0700
0.0700
0.0700
5,500
+0.00(+0.00%)
Dec 08, 2017
0.0700
0.0700
0.0700
0.0700
35,000
+0.00(+0.00%)
Dec 07, 2017
0.0700
0.0750
0.0700
0.0700
25,000
-0.01(-12.50%)
Dec 06, 2017
0.0700
0.0800
0.0700
0.0800
7,000
+0.01(+6.67%)
Dec 05, 2017
0.0750
0.0750
0.0750
0.0750
2,000
+0.00(+7.14%)
Dec 04, 2017
0.0750
0.0750
0.0700
0.0700
18,000
-0.01(-12.50%)
Dec 01, 2017
0.0750
0.0800
0.0800
0.0800
14,582
+0.00(+0.00%)
Nov 30, 2017
0.0750
0.0800
0.0750
0.0800
98,000
+0.00(+0.00%)
Nov 29, 2017
0.0750
0.0800
0.0750
0.0800
29,800
+0.01(+14.29%)
Nov 28, 2017
0.0700
0.0700
0.0700
0.0700
2,500
+0.01(+7.69%)
Nov 27, 2017
0.0650
0.0650
0.0650
0.0650
16,000
-0.01(-13.33%)
Nov 24, 2017
0.0650
0.0750
0.0650
0.0750
13,000
+0.00(+0.00%)
Nov 23, 2017
0.0700
0.0750
0.0650
0.0750
9,000
+0.00(+7.14%)
Nov 22, 2017
0.0700
0.0700
0.0700
0.0700
3,000
+0.00(+0.00%)
Nov 21, 2017
0.0650
0.0700
0.0600
0.0700
63,000
+0.01(+7.69%)
Nov 20, 2017
0.0650
0.0650
0.0600
0.0650
19,000
-0.01(-7.14%)
Nov 14, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Nov 13, 2017
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Nov 10, 2017
0.0700
0.0700
0.0700
0.0700
17,000
-0.00(-6.67%)
Nov 09, 2017
0.0700
0.0750
0.0650
0.0750
107,500
+0.01(+15.38%)
Nov 07, 2017
0.0650
0.0650
0.0650
0
-0.01(-13.33%)
Nov 03, 2017
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Nov 02, 2017
0.0700
0.0700
0.0700
0.0700
7,000
-0.00(-6.67%)
Oct 31, 2017
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Oct 30, 2017
0.0800
0.0800
0.0650
0.0750
131,500
-0.01(-6.25%)
Oct 27, 2017
0.0800
0.0800
0.0800
0.0800
2,000
+0.01(+14.29%)
Oct 26, 2017
0.0700
0.0700
0.0700
0.0700
6,450
-0.00(-6.67%)
Oct 20, 2017
0.0750
0.0750
0.0750
0
-0.02(-21.05%)
Oct 18, 2017
0.0950
0.0950
0.0950
0
+0.01(+18.75%)
Oct 17, 2017
0.0800
0.0800
0.0800
0.0800
10,000
-0.01(-11.11%)
Oct 16, 2017
0.0900
0.1000
0.0800
0.0900
319,000
-0.01(-5.26%)
Oct 13, 2017
0.0700
0.0950
0.0700
0.0950
441,500
+0.02(+35.71%)
Oct 12, 2017
0.0700
0.0700
0.0650
0.0700
46,000
+0.01(+7.69%)
Oct 11, 2017
0.0650
0.0650
0.0650
0.0650
60,000
+0.00(+0.00%)
Oct 10, 2017
0.0650
0.0650
0.0650
0.0650
12,000
+0.00(+0.00%)
Oct 05, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Oct 03, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 26, 2017
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 21, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Sep 20, 2017
0.0600
0.0650
0.0600
0.0650
27,000
+0.01(+8.33%)
Sep 18, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 14, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Sep 13, 2017
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Sep 12, 2017
0.0650
0.0650
0.0650
0.0650
8,000
+0.00(+0.00%)
Sep 11, 2017
0.0650
0.0650
0.0650
0.0650
47,000
+0.01(+8.33%)
Sep 06, 2017
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Sep 05, 2017
0.0600
0.0700
0.0600
0.0700
67,000
+0.00(+0.00%)
Sep 01, 2017
0.0650
0.0700
0.0650
0.0700
7,000
+0.01(+7.69%)
Aug 30, 2017
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 24, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 21, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 16, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Aug 15, 2017
0.0650
0.0650
0.0650
0.0650
5,000
-0.01(-7.14%)
Aug 14, 2017
0.0650
0.0700
0.0650
0.0700
4,000
+0.00(+0.00%)
Aug 10, 2017
0.0700
0.0700
0.0700
0
+0.02(+27.27%)
Aug 09, 2017
0.0550
0.0550
0.0550
0.0550
22,000
-0.00(-8.33%)
Aug 08, 2017
0.0600
0.0600
0.0600
0.0600
20,000
+0.00(+0.00%)
Aug 04, 2017
0.0600
0.0600
0.0600
0.0600
26,000
+0.00(+0.00%)
Aug 02, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 28, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 21, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Jul 19, 2017
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 13, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Jul 11, 2017
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Jul 07, 2017
0.0600
0.0600
0.0600
80
+0.00(+0.00%)
Jul 05, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 04, 2017
0.0600
0.0600
0.0600
0.0600
91,000
-0.01(-7.69%)
Jul 03, 2017
0.0650
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 30, 2017
0.0650
0.0650
0.0650
0.0650
20,749
+0.01(+8.33%)
Jun 29, 2017
0.0600
0.0600
0.0600
0.0600
1,500
-0.01(-7.69%)
Jun 27, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 23, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 22, 2017
0.0650
0.0650
0.0650
0.0650
6,000
+0.00(+0.00%)
Jun 20, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 19, 2017
0.0650
0.0650
0.0650
0.0650
21,000
+0.00(+0.00%)
Jun 16, 2017
0.0700
0.0700
0.0650
0.0650
60,000
-0.01(-7.14%)
Jun 14, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Jun 13, 2017
0.0700
0.0700
0.0650
0.0650
121,500
+0.00(+0.00%)
Jun 12, 2017
0.0700
0.0700
0.0650
0.0650
156,500
-0.01(-7.14%)
Jun 08, 2017
0.0700
0.0700
0.0700
0
+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
.