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, 2007
0.8000
0.8400
0.8000
0.8000
41,000
+0.00(+0.00%)
Apr 27, 2007
0.8000
0.8500
0.7900
0.8000
166,989
-0.04(-4.76%)
Apr 26, 2007
0.8000
0.8400
0.7500
0.8400
192,840
+0.04(+5.00%)
Apr 25, 2007
0.8500
0.8500
0.8000
0.8000
146,160
-0.03(-3.61%)
Apr 24, 2007
0.8500
0.8800
0.8200
0.8300
656,315
+0.03(+3.75%)
Apr 23, 2007
0.7500
0.8000
0.7000
0.8000
467,750
+0.05(+6.67%)
Apr 20, 2007
0.7300
0.8000
0.7200
0.7500
634,454
+0.03(+4.17%)
Apr 19, 2007
0.8200
0.8200
0.7200
0.7200
264,714
-0.09(-11.11%)
Apr 18, 2007
0.7000
0.8100
0.6800
0.8100
609,997
+0.11(+15.71%)
Apr 17, 2007
0.7400
0.7500
0.7000
0.7000
95,160
-0.04(-5.41%)
Apr 16, 2007
0.8000
0.8000
0.6800
0.7400
90,254
-0.05(-6.33%)
Apr 13, 2007
0.7900
0.7900
0.7500
0.7900
43,500
-0.01(-1.25%)
Apr 12, 2007
0.7900
0.8000
0.7900
0.8000
41,500
-0.03(-3.61%)
Apr 11, 2007
0.8100
0.8300
0.7900
0.8300
87,000
+0.03(+3.75%)
Apr 10, 2007
0.8700
0.8700
0.8000
0.8000
185,225
-0.08(-9.09%)
Apr 09, 2007
0.9100
0.9100
0.8800
0.8800
91,200
-0.03(-3.30%)
Apr 05, 2007
0.8400
0.9100
0.8300
0.9100
71,412
+0.09(+10.98%)
Apr 04, 2007
0.8600
0.9000
0.8100
0.8200
51,104
-0.05(-5.75%)
Apr 03, 2007
0.9700
0.9700
0.8700
0.8700
164,000
-0.09(-9.37%)
Apr 02, 2007
0.9500
0.9900
0.9200
0.9600
190,156
-0.02(-2.04%)
Mar 30, 2007
0.9100
0.9800
0.9000
0.9800
356,100
+0.11(+12.64%)
Mar 29, 2007
0.7800
0.8700
0.7800
0.8700
469,968
+0.09(+11.54%)
Mar 28, 2007
0.7600
0.8000
0.7600
0.7800
331,300
+0.00(+0.00%)
Mar 27, 2007
0.7700
0.8300
0.7500
0.7800
359,768
+0.01(+1.30%)
Mar 26, 2007
0.8500
0.8500
0.7500
0.7700
77,500
-0.07(-8.33%)
Mar 23, 2007
0.8500
0.8500
0.8000
0.8400
38,000
-0.02(-2.33%)
Mar 22, 2007
0.8600
0.8900
0.8200
0.8600
150,550
-0.03(-3.37%)
Mar 21, 2007
0.9200
0.9200
0.8700
0.8900
45,221
+0.00(+0.00%)
Mar 20, 2007
0.9800
0.9800
0.8600
0.8900
122,162
-0.11(-11.00%)
Mar 19, 2007
1.010
1.100
0.9700
1.000
377,750
-0.10(-9.09%)
Mar 16, 2007
1.150
1.200
1.050
1.100
247,003
-0.05(-4.35%)
Mar 15, 2007
0.8400
1.200
0.8300
1.150
1,067,483
+0.35(+43.75%)
Mar 14, 2007
0.8500
0.8700
0.7100
0.8000
226,840
-0.07(-8.05%)
Mar 13, 2007
1.010
1.050
0.8600
0.8700
204,076
-0.12(-12.12%)
Mar 12, 2007
0.9200
1.030
0.9200
0.9900
408,225
+0.07(+7.61%)
Mar 09, 2007
0.8500
0.9200
0.8000
0.9200
365,536
+0.07(+8.24%)
Mar 08, 2007
0.7500
0.8500
0.7200
0.8500
225,442
+0.12(+16.44%)
Mar 07, 2007
0.7000
0.7300
0.6900
0.7300
134,402
+0.01(+1.39%)
Mar 06, 2007
0.7000
0.7200
0.6800
0.7200
105,500
+0.04(+5.88%)
Mar 05, 2007
0.7700
0.7700
0.6700
0.6800
121,461
-0.10(-12.82%)
Mar 02, 2007
0.7400
0.8000
0.6900
0.7800
333,837
+0.04(+5.41%)
Mar 01, 2007
0.6700
0.7500
0.6100
0.7400
353,296
+0.08(+12.12%)
Feb 28, 2007
0.6300
0.7400
0.6200
0.6600
192,300
+0.03(+4.76%)
Feb 27, 2007
0.7800
0.7800
0.6200
0.6300
358,232
-0.16(-20.25%)
Feb 26, 2007
0.6000
0.8000
0.6000
0.7900
689,589
+0.19(+31.67%)
Feb 23, 2007
0.5600
0.6200
0.5600
0.6000
145,070
+0.04(+7.14%)
Feb 22, 2007
0.5300
0.5900
0.5000
0.5600
285,150
+0.04(+7.69%)
Feb 21, 2007
0.5200
0.5400
0.5000
0.5200
139,000
-0.01(-1.89%)
Feb 20, 2007
0.5200
0.5300
0.5200
0.5300
3,000
+0.08(+17.78%)
Feb 16, 2007
0.4600
0.5000
0.4500
0.4500
28,947
+0.00(+0.00%)
Feb 15, 2007
0.4500
0.4500
0.4500
0.4500
804
-0.08(-15.09%)
Feb 14, 2007
0.5000
0.5300
0.4800
0.5300
47,000
-0.01(-1.85%)
Feb 13, 2007
0.5000
0.5500
0.5000
0.5400
60,239
+0.01(+1.89%)
Feb 12, 2007
0.5000
0.5300
0.5000
0.5300
32,000
+0.03(+6.00%)
Feb 09, 2007
0.4800
0.5000
0.4800
0.5000
68,143
+0.02(+4.17%)
Feb 08, 2007
0.4800
0.4800
0.4800
0.4800
8,000
+0.00(+0.00%)
Feb 07, 2007
0.4300
0.4800
0.4300
0.4800
4,411
+0.02(+4.35%)
Feb 06, 2007
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Feb 05, 2007
0.5200
0.5200
0.4600
0.4600
58,600
+0.01(+2.22%)
Feb 02, 2007
0.4500
0.4500
0.4500
0.4500
3,500
+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
.