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 (%)
Jun 30, 2010
0.3100
0.3100
0.3100
0.3100
7,000
+0.01(+3.33%)
Jun 29, 2010
0.3000
0.3000
0.3000
0.3000
3,500
+0.02(+7.14%)
Jun 25, 2010
0.2800
0.2800
0.2800
0.2800
160
-0.03(-9.68%)
Jun 24, 2010
0.2950
0.3100
0.2950
0.3100
78,000
+0.02(+5.08%)
Jun 23, 2010
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
Jun 22, 2010
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
Jun 21, 2010
0.2950
0.2950
0.2950
0.2950
6,000
-0.01(-1.67%)
Jun 18, 2010
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jun 17, 2010
0.2900
0.3000
0.2900
0.3000
5,500
+0.01(+1.69%)
Jun 16, 2010
0.3000
0.3100
0.2900
0.2950
48,010
-0.01(-1.67%)
Jun 15, 2010
0.3200
0.3200
0.3000
0.3000
20,523
-0.01(-3.23%)
Jun 14, 2010
0.3000
0.3100
0.3000
0.3100
29,500
+0.01(+3.33%)
Jun 11, 2010
0.3200
0.3250
0.3000
0.3000
45,000
-0.02(-6.25%)
Jun 10, 2010
0.3000
0.3200
0.3000
0.3200
41,050
+0.02(+6.67%)
Jun 09, 2010
0.3000
0.3000
0.3000
0.3000
17,500
+0.02(+7.14%)
Jun 08, 2010
0.2700
0.2800
0.2700
0.2800
17,600
-0.02(-6.67%)
Jun 07, 2010
0.3000
0.3000
0.3000
0.3000
900
+0.00(+0.00%)
Jun 04, 2010
0.3000
0.3000
0.3000
0.3000
17,000
-0.01(-1.64%)
Jun 03, 2010
0.3100
0.3200
0.3000
0.3050
31,000
-0.01(-1.61%)
Jun 02, 2010
0.3100
0.3100
0.3100
0.3100
5,000
-0.01(-3.13%)
Jun 01, 2010
0.3100
0.3200
0.3100
0.3200
8,000
-0.02(-4.48%)
May 31, 2010
0.3350
0.3350
0.3350
0.3350
10,000
+0.02(+4.69%)
May 28, 2010
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 27, 2010
0.3050
0.3200
0.3050
0.3200
45,000
+0.04(+14.29%)
May 26, 2010
0.2750
0.3200
0.2750
0.2800
20,000
-0.05(-15.15%)
May 25, 2010
0.2950
0.3350
0.2800
0.3300
77,403
+0.08(+29.41%)
May 21, 2010
0.2600
0.2600
0.2550
0.2550
9,304
-0.03(-8.93%)
May 20, 2010
0.2650
0.2800
0.2650
0.2800
7,000
+0.01(+3.70%)
May 19, 2010
0.2700
0.2700
0.2700
0.2700
5,608
-0.01(-3.57%)
May 18, 2010
0.2800
0.2800
0.2800
0.2800
16,500
+0.00(+0.00%)
May 17, 2010
0.2800
0.2800
0.2800
0.2800
2,000
-0.00(-1.75%)
May 14, 2010
0.3000
0.3000
0.2850
0.2850
19,500
-0.04(-10.94%)
May 13, 2010
0.3200
0.3200
0.3200
0.3200
6,241
-0.01(-3.03%)
May 12, 2010
0.3000
0.3300
0.3000
0.3300
7,500
+0.01(+3.13%)
May 11, 2010
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 10, 2010
0.2850
0.3200
0.2850
0.3200
33,403
+0.07(+28.00%)
May 07, 2010
0.2800
0.2800
0.2500
0.2500
77,000
-0.03(-10.71%)
May 06, 2010
0.2850
0.2850
0.2800
0.2800
26,500
-0.02(-6.67%)
May 05, 2010
0.2800
0.3000
0.2800
0.3000
95,500
-0.01(-3.23%)
May 04, 2010
0.3050
0.3100
0.2900
0.3100
112,000
-0.03(-8.82%)
May 03, 2010
0.2800
0.3400
0.2800
0.3400
6,898
+0.00(+0.00%)
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%)
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
.