Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Apr 28, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Apr 26, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 25, 2022 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Apr 21, 2022 0.0650 111 +0.00(+0.00%)
Apr 20, 2022 0.0600 0.0650 0.0600 0.0650 57,000 +0.01(+8.33%)
Apr 19, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Apr 18, 2022 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 +0.00(+0.00%)
Apr 13, 2022 0.0550 0.0650 0.0550 0.0600 102,600 -0.01(-7.69%)
Apr 12, 2022 0.0650 0.0650 0.0650 0.0650 74,000 -0.01(-7.14%)
Apr 11, 2022 0.0700 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
Apr 08, 2022 0.0650 0.0650 0.0650 0.0650 7,900 +0.01(+8.33%)
Apr 07, 2022 0.0650 0.0650 0.0600 0.0600 252,651 -0.01(-7.69%)
Apr 06, 2022 0.0600 0.0650 0.0600 0.0650 135,566 +0.01(+18.18%)
Apr 04, 2022 0.0550 0 +0.00(+0.00%)
Apr 01, 2022 0.0550 0.0550 0.0550 0.0550 10,120 +0.00(+0.00%)
Mar 31, 2022 0.0550 0.0550 0.0500 0.0550 243,141 +0.00(+0.00%)
Mar 30, 2022 0.0550 0.0550 0.0500 0.0550 143,700 +0.00(+0.00%)
Mar 28, 2022 0.0550 0 +0.00(+0.00%)
Mar 24, 2022 0.0550 0 +0.00(+0.00%)
Mar 23, 2022 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Mar 22, 2022 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Mar 21, 2022 0.0600 0.0600 0.0600 0.0600 35,300 +0.00(+9.09%)
Mar 17, 2022 0.0550 0 +0.00(+0.00%)
Mar 16, 2022 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+10.00%)
Mar 15, 2022 0.0500 0.0500 0.0500 0.0500 51,000 -0.01(-16.67%)
Mar 10, 2022 0.0600 0 +0.00(+0.00%)
Mar 07, 2022 0.0600 0 +0.00(+0.00%)
Mar 04, 2022 0.0550 0.0600 0.0550 0.0600 19,000 +0.01(+20.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 01, 2022 0.0550 0 +0.00(+0.00%)
Feb 25, 2022 0.0550 0 +0.00(+0.00%)
Feb 24, 2022 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Feb 23, 2022 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Feb 22, 2022 0.0600 0.0600 0.0500 0.0500 111,500 -0.00(-9.09%)
Feb 17, 2022 0.0550 0 -0.00(-8.33%)
Feb 16, 2022 0.0650 0.0650 0.0600 0.0600 187,000 -0.01(-7.69%)
Feb 15, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Feb 11, 2022 0.0600 0 +0.00(+0.00%)
Feb 09, 2022 0.0600 0 +0.00(+0.00%)
Feb 08, 2022 0.0600 0.0600 0.0600 0.0600 48,000 -0.01(-7.69%)
Feb 07, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Feb 04, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Feb 02, 2022 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Feb 01, 2022 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Jan 31, 2022 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Jan 28, 2022 0.0600 0.0650 0.0600 0.0650 22,000 +0.01(+8.33%)
Jan 27, 2022 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Jan 21, 2022 0.0600 0 +0.00(+9.09%)
Jan 20, 2022 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 146,500 +0.00(+0.00%)
Jan 17, 2022 0.0600 0 +0.00(+0.00%)
Jan 14, 2022 0.0600 0.0600 0.0600 0.0600 197,000 -0.01(-7.69%)
Jan 12, 2022 0.0650 0 +0.00(+0.00%)
Jan 11, 2022 0.0650 0.0650 0.0650 0.0650 46,000 +0.01(+8.33%)
Jan 10, 2022 0.0650 0.0650 0.0600 0.0600 269,400 +0.00(+0.00%)
Jan 06, 2022 0.0600 0.0600 0.0600 230 -0.01(-7.69%)
Jan 05, 2022 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jan 04, 2022 0.0650 0.0650 0.0650 0.0650 41,000 -0.01(-7.14%)
Dec 31, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2021 0.0650 0.0700 0.0650 0.0700 55,000 +0.00(+0.00%)
Dec 21, 2021 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Dec 20, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Dec 16, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 80,500 +0.00(+0.00%)
Dec 14, 2021 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Dec 13, 2021 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Dec 07, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 06, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 03, 2021 0.0750 0.0750 0.0700 0.0700 94,121 -0.01(-12.50%)
Dec 02, 2021 0.0800 0.0800 0.0800 0.0800 10,120 +0.00(+0.00%)
Nov 26, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 25, 2021 0.0750 0.0800 0.0750 0.0800 5,000 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0800 0.0800 81,824 +0.00(+0.00%)
Nov 23, 2021 0.0800 0.0800 0.0800 0.0800 188,000 +0.01(+6.67%)
Nov 22, 2021 0.0800 0.0800 0.0750 0.0750 218,800 -0.01(-6.25%)
Nov 19, 2021 0.0800 0.0800 0.0750 0.0800 213,000 +0.00(+0.00%)
Nov 18, 2021 0.0900 0.0900 0.0800 0.0800 356,500 -0.01(-5.88%)
Nov 17, 2021 0.0900 0.0950 0.0800 0.0850 1,445,146 -0.01(-10.53%)
Nov 16, 2021 0.0700 0.1100 0.0700 0.0950 3,872,226 +0.03(+46.15%)
Nov 15, 2021 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Nov 12, 2021 0.0700 0.0700 0.0650 0.0650 112,000 -0.01(-7.14%)
Nov 11, 2021 0.0700 0.0700 0.0700 0.0700 44,827 -0.00(-6.67%)
Nov 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 03, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 02, 2021 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Oct 29, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 28, 2021 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Oct 26, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 20, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 06, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 05, 2021 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 04, 2021 0.0800 0.0850 0.0800 0.0850 119,000 +0.01(+6.25%)
Oct 01, 2021 0.0800 0.0800 0.0800 0.0800 5,200 -0.01(-11.11%)
Sep 29, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 27, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 189,000 +0.00(+0.00%)
Sep 23, 2021 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Sep 22, 2021 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Sep 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 17, 2021 0.0900 0.0900 0.0900 0.0900 33,000 -0.01(-5.26%)
Sep 16, 2021 0.0950 0.0950 0.0900 0.0950 135,000 +0.00(+0.00%)
Sep 15, 2021 0.0950 0.0950 0.0900 0.0950 105,000 +0.01(+5.56%)
Sep 14, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Sep 13, 2021 0.0900 0.0900 0.0900 0.0900 67,172 -0.01(-5.26%)
Sep 10, 2021 0.0900 0.0950 0.0900 0.0950 287,000 +0.01(+11.76%)
Sep 09, 2021 0.0850 0.0850 0.0850 0.0850 8,490 -0.00(-5.56%)
Sep 08, 2021 0.0900 0.0900 0.0900 0.0900 6,342 -0.01(-5.26%)
Sep 07, 2021 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Sep 02, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 01, 2021 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Aug 31, 2021 0.0900 0.1000 0.0900 0.0900 50,000 +0.00(+0.00%)
Aug 30, 2021 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Aug 25, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 24, 2021 0.0850 0.0950 0.0850 0.0950 233,000 +0.01(+11.76%)
Aug 20, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 19, 2021 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-5.88%)
Aug 18, 2021 0.0850 0.0850 0.0850 0.0850 103,000 +0.00(+0.00%)
Aug 17, 2021 0.0850 0.0850 0.0850 0.0850 338,000 +0.00(+0.00%)
Aug 16, 2021 0.0950 0.0950 0.0850 0.0850 34,000 -0.01(-10.53%)
Aug 13, 2021 0.0900 0.1000 0.0900 0.0950 262,000 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 10, 2021 0.0850 0.0850 0.0850 0.0850 190,000 +0.01(+6.25%)
Aug 09, 2021 0.0800 0.0800 0.0800 0.0800 39,900 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 213,000 +0.00(+0.00%)
Aug 04, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 28, 2021 0.0800 0.0800 0.0800 0.0800 223,000 -0.01(-5.88%)
Jul 27, 2021 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Jul 26, 2021 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Jul 23, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Jul 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 20, 2021 0.0850 0.0850 0.0850 0.0850 104,154 -0.00(-5.56%)
Jul 19, 2021 0.0900 0.0900 0.0900 0.0900 25,087 +0.00(+0.00%)
Jul 12, 2021 0.0900 0.0900 0.0900 806 -0.01(-10.00%)
Jul 09, 2021 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jul 07, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 06, 2021 0.1100 0.1100 0.1100 0.1100 77,000 +0.00(+0.00%)
Jul 05, 2021 0.1100 0.1100 0.1100 0.1100 33,750 -0.01(-4.35%)
Jul 02, 2021 0.1150 0.1150 0.1150 0.1150 6,500 +0.01(+4.55%)
Jun 30, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 29, 2021 0.1250 0.1250 0.1150 0.1150 107,000 -0.01(-8.00%)
Jun 28, 2021 0.1250 0.1250 0.1250 0.1250 900 +0.00(+0.00%)
Jun 25, 2021 0.1150 0.1250 0.1150 0.1250 103,005 +0.02(+19.05%)
Jun 24, 2021 0.1100 0.1150 0.1050 0.1050 31,000 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jun 22, 2021 0.1050 0.1200 0.1000 0.1100 226,500 +0.01(+4.76%)
Jun 21, 2021 0.0900 0.1050 0.0900 0.1050 43,000 -0.01(-12.50%)
Jun 18, 2021 0.0900 0.1200 0.0900 0.1200 290,244 +0.03(+41.18%)
Jun 17, 2021 0.0950 0.1000 0.0850 0.0850 399,000 -0.01(-15.00%)
Jun 16, 2021 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0.1000 36,000 +0.00(+0.00%)
Jun 14, 2021 0.1100 0.1100 0.1000 0.1000 254,000 -0.01(-13.04%)
Jun 11, 2021 0.1100 0.1150 0.1100 0.1150 85,000 +0.00(+0.00%)
Jun 09, 2021 0.1150 0.1150 0.1150 222 +0.01(+4.55%)
Jun 08, 2021 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Jun 07, 2021 0.1100 0.1200 0.1100 0.1200 299,800 +0.02(+20.00%)
Jun 04, 2021 0.1000 0.1000 0.0950 0.1000 147,970 +0.00(+0.00%)
Jun 03, 2021 0.1150 0.1150 0.1000 0.1000 942,750 -0.01(-13.04%)
Jun 02, 2021 0.1050 0.1300 0.1000 0.1150 1,082,396 +0.01(+15.00%)
Jun 01, 2021 0.0800 0.1150 0.0800 0.1000 1,398,599 +0.02(+25.00%)
May 28, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 41,321 -0.01(-5.88%)
May 26, 2021 0.0800 0.0850 0.0800 0.0850 17,119 +0.01(+6.25%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2021 0.0750 0.0800 0.0750 0.0800 75,000 -0.01(-5.88%)
May 19, 2021 0.0650 0.0850 0.0650 0.0850 430,819 +0.02(+30.77%)
May 18, 2021 0.0700 0.0700 0.0650 0.0650 43,000 -0.01(-7.14%)
May 17, 2021 0.0650 0.0700 0.0650 0.0700 134,300 +0.01(+16.67%)
May 14, 2021 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
May 13, 2021 0.0650 0.0650 0.0650 0.0650 108,367 -0.01(-7.14%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 11, 2021 0.0650 0.0700 0.0650 0.0650 906,384 +0.01(+8.33%)
May 10, 2021 0.0650 0.0650 0.0600 0.0600 15,900 -0.01(-7.69%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 183,000 +0.01(+8.33%)
May 04, 2021 0.0600 0.0600 0.0600 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.