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: 1:44 PM EDT, May 24, 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 29, 2009
0.1450
0.1450
0.1450
0.1450
5,000
+0.01(+11.54%)
May 28, 2009
0.1350
0.1350
0.1300
0.1300
18,500
-0.01(-10.34%)
May 27, 2009
0.1200
0.1450
0.1200
0.1450
83,000
+0.03(+31.82%)
May 26, 2009
0.1150
0.1150
0.1100
0.1100
36,045
+0.00(+0.00%)
May 25, 2009
0.1150
0.1150
0.1100
0.1100
36,045
-0.01(-8.33%)
May 22, 2009
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
May 21, 2009
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
May 20, 2009
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+0.00%)
May 19, 2009
0.1200
0.1200
0.1200
0.1200
2,500
+0.00(+0.00%)
May 15, 2009
0.1250
0.1350
0.1200
0.1200
18,500
-0.01(-7.69%)
May 14, 2009
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
May 13, 2009
0.1350
0.1350
0.1300
0.1300
18,500
+0.00(+0.00%)
May 12, 2009
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
May 11, 2009
0.1400
0.1400
0.0900
0.1300
25,000
-0.02(-13.33%)
May 08, 2009
0.1300
0.1550
0.1300
0.1500
32,500
+0.02(+15.38%)
May 07, 2009
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
May 06, 2009
0.1300
0.1300
0.1300
0.1300
10,000
-0.01(-3.70%)
May 05, 2009
0.1350
0.1350
0.1350
0.1350
2,500
+0.00(+0.00%)
May 04, 2009
0.1350
0.1350
0.1350
0.1350
3,000
+0.03(+22.73%)
May 01, 2009
0.1150
0.1200
0.1100
0.1100
12,500
+0.00(+0.00%)
Apr 30, 2009
0.1150
0.1200
0.1100
0.1100
12,500
-0.01(-12.00%)
Apr 29, 2009
0.1300
0.1300
0.1250
0.1250
39,000
+0.01(+4.17%)
Apr 28, 2009
0.1250
0.1250
0.1200
0.1200
17,500
-0.01(-4.00%)
Apr 27, 2009
0.1250
0.1250
0.1250
0.1250
10,000
+0.00(+0.00%)
Apr 24, 2009
0.1200
0.1250
0.1150
0.1250
12,000
-0.01(-3.85%)
Apr 23, 2009
0.1300
0.1300
0.1300
0.1300
5,000
+0.01(+4.00%)
Apr 22, 2009
0.1250
0.1300
0.1200
0.1250
103,000
+0.01(+4.17%)
Apr 21, 2009
0.1200
0.1200
0.1200
0.1200
1,000
+0.00(+0.00%)
Apr 20, 2009
0.1200
0.1200
0.1200
0.1200
25,000
+0.00(+0.00%)
Apr 16, 2009
0.1200
0.1200
0.1200
0.1200
20,000
+0.00(+0.00%)
Apr 15, 2009
0.1200
0.1200
0.1200
0.1200
20,000
+0.01(+9.09%)
Apr 13, 2009
0.1100
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Apr 09, 2009
0.1200
0.1200
0.1000
0.1000
40,000
-0.00(-4.76%)
Apr 08, 2009
0.1050
0.1050
0.1050
0.1050
1,076
+0.00(+0.00%)
Apr 07, 2009
0.1150
0.1200
0.1050
0.1050
40,000
-0.01(-8.70%)
Apr 06, 2009
0.1000
0.1150
0.1000
0.1150
39,000
+0.01(+15.00%)
Apr 03, 2009
0.1000
0.1000
0.1000
0.1000
12,500
+0.00(+0.00%)
Apr 02, 2009
0.1000
0.1000
0.1000
0.1000
5,500
+0.01(+11.11%)
Apr 01, 2009
0.0900
0.0900
0.0900
0.0900
3,000
-0.03(-21.74%)
Mar 30, 2009
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Mar 26, 2009
0.0950
0.1100
0.0950
0.1100
28,000
+0.02(+29.41%)
Mar 25, 2009
0.0850
0.0900
0.0850
0.0850
5,000
-0.00(-5.56%)
Mar 24, 2009
0.0900
0.0900
0.0900
0.0900
9,000
-0.01(-10.00%)
Mar 19, 2009
0.0850
0.1000
0.0850
0.1000
13,000
+0.02(+25.00%)
Mar 16, 2009
0.0800
0.0800
0.0800
0
-0.02(-23.81%)
Mar 13, 2009
0.0850
0.1050
0.0850
0.1050
85,000
+0.02(+23.53%)
Mar 12, 2009
0.0850
0.0850
0.0850
0.0850
25,000
+0.01(+6.25%)
Mar 11, 2009
0.0800
0.0800
96
+0.00(+0.00%)
Mar 10, 2009
0.0800
0.0800
0
+0.00(+0.00%)
Mar 09, 2009
0.0800
0.0800
0.0800
0.0800
10,000
-0.01(-11.11%)
Mar 06, 2009
0.0900
0.0900
0
+0.00(+0.00%)
Mar 05, 2009
0.0900
0.0900
0
+0.00(+0.00%)
Mar 04, 2009
0.0900
0.0900
0.0900
0.0900
25,000
-0.03(-21.74%)
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
.