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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 11, 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 (%)
Sep 30, 2009 0.1950 0.1950 0.1650 0.1650 95,200 -0.04(-17.50%)
Sep 29, 2009 0.2000 0.2200 0.2000 0.2000 18,000 +0.00(+0.00%)
Sep 28, 2009 0.1750 0.2000 0.1750 0.2000 2,688 -0.01(-4.76%)
Sep 25, 2009 0.1800 0.2100 0.1650 0.2100 35,415 +0.01(+7.69%)
Sep 24, 2009 0.1950 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Sep 23, 2009 0.2150 0.2150 0.1900 0.1950 62,500 -0.01(-2.50%)
Sep 22, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Sep 21, 2009 0.1950 0.1950 0.1900 0.1900 25,000 -0.01(-2.56%)
Sep 18, 2009 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Sep 17, 2009 0.2100 0.2100 0.1900 0.1900 81,000 +0.00(+0.00%)
Sep 16, 2009 0.2050 0.2050 0.1900 0.1900 85,000 -0.01(-7.32%)
Sep 15, 2009 0.2000 0.2300 0.2000 0.2050 382,750 +0.04(+24.24%)
Sep 14, 2009 0.2000 0.2000 0.1650 0.1650 125,161 -0.04(-19.51%)
Sep 11, 2009 0.2000 0.2050 0.2000 0.2050 11,000 +0.00(+0.00%)
Sep 10, 2009 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Sep 09, 2009 0.2050 0.2150 0.2050 0.2150 12,526 -0.01(-2.27%)
Sep 08, 2009 0.2000 0.2200 0.2000 0.2200 86,050 +0.00(+0.00%)
Sep 04, 2009 0.2200 0.2200 0.2000 0.2200 45,300 +0.02(+7.32%)
Sep 03, 2009 0.2200 0.2200 0.2050 0.2050 15,000 +0.00(+0.00%)
Sep 02, 2009 0.2200 0.2200 0.2050 0.2050 15,000 -0.03(-10.87%)
Sep 01, 2009 0.2450 0.2450 0.2300 0.2300 39,500 -0.01(-4.17%)
Aug 31, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Aug 28, 2009 0.2000 0.2000 0.2000 0.2000 41,800 +0.00(+0.00%)
Aug 27, 2009 0.2050 0.2050 0.2000 0.2000 53,000 +0.00(+0.00%)
Aug 26, 2009 0.2100 0.2100 0.2000 0.2000 29,500 +0.00(+0.00%)
Aug 25, 2009 0.2050 0.2050 0.2000 0.2000 25,000 -0.01(-4.76%)
Aug 24, 2009 0.2350 0.2350 0.2100 0.2100 25,424 -0.02(-10.64%)
Aug 21, 2009 0.2100 0.2350 0.2000 0.2350 109,600 +0.01(+6.82%)
Aug 20, 2009 0.2200 0.2200 0.2100 0.2200 59,000 +0.02(+7.32%)
Aug 19, 2009 0.2050 0.2050 0.2050 0.2050 24,000 +0.00(+2.50%)
Aug 18, 2009 0.2000 0.2100 0.2000 0.2000 114,000 +0.02(+11.11%)
Aug 17, 2009 0.1900 0.1900 0.1700 0.1800 63,500 +0.01(+2.86%)
Aug 14, 2009 0.1600 0.1950 0.1600 0.1750 15,500 -0.02(-7.89%)
Aug 13, 2009 0.1650 0.1900 0.1550 0.1900 49,700 +0.02(+15.15%)
Aug 12, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 11, 2009 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-8.33%)
Aug 10, 2009 0.1800 0.1850 0.1800 0.1800 103,000 +0.00(+0.00%)
Aug 07, 2009 0.1850 0.1850 0.1800 0.1800 43,000 -0.02(-7.69%)
Aug 06, 2009 0.1950 0.1950 0.1950 0.1950 7,000 -0.01(-2.50%)
Aug 05, 2009 0.1850 0.2050 0.1850 0.2000 82,000 +0.03(+17.65%)
Aug 04, 2009 0.1700 0.1700 0.1700 0.1700 29,000 -0.01(-5.56%)
Jul 31, 2009 0.1750 0.1800 0.1600 0.1800 30,000 +0.01(+5.88%)
Jul 30, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 29, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Jul 28, 2009 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Jul 27, 2009 0.1750 0.1750 0.1450 0.1700 111,000 -0.00(-2.86%)
Jul 24, 2009 0.1550 0.1750 0.1550 0.1750 69,500 +0.02(+16.67%)
Jul 23, 2009 0.1500 0.1550 0.1500 0.1500 28,000 +0.01(+3.45%)
Jul 22, 2009 0.1450 0.1500 0.1450 0.1450 19,000 +0.00(+3.57%)
Jul 21, 2009 0.1400 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Jul 20, 2009 0.1350 0.1400 0.1250 0.1400 9,402 +0.00(+0.00%)
Jul 17, 2009 0.1400 0.1400 0.1400 0.1400 23,000 +0.01(+3.70%)
Jul 16, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2009 0.1350 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Jul 14, 2009 0.1350 0.1350 0.1350 0.1350 600 +0.02(+17.39%)
Jul 13, 2009 0.1350 0.1350 0.1150 0.1150 20,804 -0.01(-8.00%)
Jul 10, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2009 0.1250 0.1250 0.1150 0.1250 289,000 +0.01(+4.17%)
Jul 08, 2009 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 07, 2009 0.1150 0.1200 0.1150 0.1150 20,000 +0.01(+4.55%)
Jul 06, 2009 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 03, 2009 0.1100 0.1100 0.1100 0.1100 2,000 +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.