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 (%)
Jul 31, 2007
0.3500
0.3750
0.3350
0.3750
83,000
+0.03(+7.14%)
Jul 30, 2007
0.3850
0.3850
0.3400
0.3500
96,000
-0.01(-1.41%)
Jul 27, 2007
0.3300
0.3800
0.3300
0.3550
213,673
+0.01(+4.41%)
Jul 26, 2007
0.3550
0.3950
0.3050
0.3400
551,389
-0.02(-6.85%)
Jul 25, 2007
0.3650
0.3650
0.3650
0.3650
0
+0.00(+0.00%)
Jul 24, 2007
0.3800
0.3800
0.3300
0.3650
224,000
-0.02(-5.19%)
Jul 23, 2007
0.3900
0.4000
0.3800
0.3850
63,000
-0.01(-1.28%)
Jul 20, 2007
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jul 19, 2007
0.4100
0.4100
0.3900
0.3900
24,000
-0.01(-2.50%)
Jul 18, 2007
0.4100
0.4100
0.3850
0.4000
152,608
-0.02(-4.76%)
Jul 17, 2007
0.4500
0.4500
0.4200
0.4200
14,000
+0.00(+0.00%)
Jul 16, 2007
0.4550
0.4700
0.4200
0.4200
237,100
-0.05(-10.64%)
Jul 13, 2007
0.4700
0.4800
0.4500
0.4700
83,000
+0.01(+2.17%)
Jul 12, 2007
0.4600
0.4650
0.4400
0.4600
143,000
+0.01(+2.22%)
Jul 11, 2007
0.4500
0.4500
0.4400
0.4500
25,500
+0.02(+4.65%)
Jul 10, 2007
0.4300
0.4300
0.4300
0.4300
10,000
+0.00(+0.00%)
Jul 09, 2007
0.4300
0.4300
0.4300
0.4300
17,000
-0.01(-1.15%)
Jul 06, 2007
0.4500
0.4500
0.4350
0.4350
24,032
-0.02(-3.33%)
Jul 05, 2007
0.4500
0.4700
0.4300
0.4500
165,310
+0.05(+12.50%)
Jul 03, 2007
0.4000
0.4000
0.4000
0.4000
130,500
+0.01(+1.27%)
Jul 02, 2007
0.4200
0.4200
0.3950
0.3950
28,000
+0.00(+0.00%)
Jun 29, 2007
0.4200
0.4200
0.3950
0.3950
28,000
-0.02(-4.82%)
Jun 28, 2007
0.4400
0.4500
0.4150
0.4150
133,500
-0.02(-3.49%)
Jun 27, 2007
0.4100
0.4300
0.4100
0.4300
20,000
+0.03(+7.50%)
Jun 26, 2007
0.4500
0.4500
0.3800
0.4000
385,500
-0.05(-12.09%)
Jun 25, 2007
0.4700
0.4700
0.4550
0.4550
26,500
+0.00(+0.00%)
Jun 22, 2007
0.5300
0.5400
0.4500
0.4550
330,860
-0.08(-14.15%)
Jun 21, 2007
0.5200
0.5300
0.5100
0.5300
7,701
+0.00(+0.00%)
Jun 20, 2007
0.5100
0.5600
0.5100
0.5300
100,000
+0.00(+0.00%)
Jun 19, 2007
0.4900
0.5300
0.4900
0.5300
16,500
+0.03(+6.00%)
Jun 18, 2007
0.5000
0.5100
0.4950
0.5000
28,500
-0.01(-1.96%)
Jun 15, 2007
0.5100
0.5100
0.5100
0.5100
2,000
-0.03(-5.56%)
Jun 14, 2007
0.5000
0.5400
0.5000
0.5400
62,000
+0.04(+8.00%)
Jun 13, 2007
0.4850
0.5000
0.4700
0.5000
53,300
-0.01(-1.96%)
Jun 12, 2007
0.5100
0.5300
0.5000
0.5100
55,910
+0.01(+2.00%)
Jun 11, 2007
0.5200
0.5300
0.5000
0.5000
78,500
-0.03(-5.66%)
Jun 08, 2007
0.5400
0.5700
0.5300
0.5300
186,500
+0.00(+0.00%)
Jun 07, 2007
0.5400
0.6500
0.5100
0.5300
544,600
+0.02(+3.92%)
Jun 06, 2007
0.5100
0.5600
0.5000
0.5100
81,211
+0.00(+0.00%)
Jun 05, 2007
0.5200
0.5200
0.5100
0.5100
20,040
-0.03(-5.56%)
Jun 04, 2007
0.5500
0.5700
0.5400
0.5400
35,304
-0.05(-8.47%)
Jun 01, 2007
0.5500
0.5900
0.5200
0.5900
26,250
+0.04(+7.27%)
May 31, 2007
0.5000
0.6000
0.5000
0.5500
113,500
+0.05(+10.00%)
May 30, 2007
0.5500
0.5500
0.5000
0.5000
209,200
+0.00(+0.00%)
May 29, 2007
0.5000
0.5400
0.4900
0.5000
520,300
-0.05(-9.09%)
May 25, 2007
0.5500
0.5600
0.5100
0.5500
113,503
-0.01(-1.79%)
May 24, 2007
0.6200
0.6200
0.5600
0.5600
210,755
-0.04(-6.67%)
May 23, 2007
0.5900
0.6000
0.5700
0.6000
210,500
+0.03(+5.26%)
May 22, 2007
0.5700
0.5700
0.5700
0.5700
18,000
-0.02(-3.39%)
May 21, 2007
0.6000
0.6000
0.5700
0.5900
55,500
+0.00(+0.00%)
May 18, 2007
0.6000
0.6000
0.5700
0.5900
55,500
+0.03(+5.36%)
May 17, 2007
0.6000
0.6000
0.5600
0.5600
43,500
-0.04(-6.67%)
May 16, 2007
0.6100
0.6100
0.5500
0.6000
195,702
+0.05(+9.09%)
May 15, 2007
0.6500
0.6500
0.5500
0.5500
84,200
-0.12(-17.91%)
May 14, 2007
0.7000
0.7000
0.6100
0.6700
136,658
-0.03(-4.29%)
May 11, 2007
0.6700
0.7100
0.6700
0.7000
86,500
+0.04(+6.06%)
May 10, 2007
0.6900
0.7000
0.6600
0.6600
99,800
-0.05(-7.04%)
May 09, 2007
0.7500
0.7500
0.6900
0.7100
429,900
-0.04(-5.33%)
May 08, 2007
0.7100
0.8400
0.7100
0.7500
896,600
+0.05(+7.14%)
May 07, 2007
0.7300
0.7500
0.7000
0.7000
163,500
-0.09(-11.39%)
May 04, 2007
0.7500
0.8000
0.7200
0.7900
99,500
+0.06(+8.22%)
May 03, 2007
0.7200
0.7400
0.7200
0.7300
277,000
-0.02(-2.67%)
May 02, 2007
0.7500
0.7700
0.7200
0.7500
155,000
-0.02(-2.60%)
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
.