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 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.3000 0.3000 0.2750 0.2900 51,000 -0.01(-3.33%)
Apr 28, 2011 0.3000 0.3100 0.3000 0.3000 25,000 -0.03(-7.69%)
Apr 27, 2011 0.3300 0.3300 0.3100 0.3250 16,500 +0.01(+1.56%)
Apr 26, 2011 0.3200 0.3350 0.3200 0.3200 36,500 +0.00(+0.00%)
Apr 25, 2011 0.3100 0.3200 0.3050 0.3200 31,200 +0.02(+6.67%)
Apr 21, 2011 0.3100 0.3200 0.3000 0.3000 23,959 -0.01(-3.23%)
Apr 20, 2011 0.3050 0.3150 0.3050 0.3100 19,500 -0.01(-1.59%)
Apr 19, 2011 0.3150 0.3150 0.3150 0.3150 4,000 +0.00(+0.00%)
Apr 18, 2011 0.3200 0.3200 0.3150 0.3150 31,000 -0.03(-7.35%)
Apr 15, 2011 0.3100 0.3400 0.3100 0.3400 15,103 +0.01(+1.49%)
Apr 14, 2011 0.3350 0.3350 0.3350 0.3350 4,000 +0.04(+11.67%)
Apr 13, 2011 0.3000 0.3000 0.3000 0.3000 16,693 +0.01(+1.69%)
Apr 12, 2011 0.3200 0.3200 0.2950 0.2950 25,506 -0.03(-7.81%)
Apr 11, 2011 0.3300 0.3300 0.3200 0.3200 30,161 -0.02(-5.88%)
Apr 08, 2011 0.3400 0.3400 0.3300 0.3400 20,500 +0.01(+1.49%)
Apr 07, 2011 0.3200 0.3350 0.3200 0.3350 4,200 -0.01(-2.90%)
Apr 06, 2011 0.3200 0.3450 0.3150 0.3450 54,000 +0.01(+4.55%)
Apr 05, 2011 0.3350 0.3350 0.3300 0.3300 8,500 -0.04(-12.00%)
Apr 04, 2011 0.3400 0.3750 0.3400 0.3750 17,000 -0.01(-1.32%)
Apr 01, 2011 0.3400 0.3800 0.3400 0.3800 101,850 +0.05(+15.15%)
Mar 31, 2011 0.3300 0.3300 0.3300 0.3300 784 -0.01(-4.35%)
Mar 30, 2011 0.3300 0.3450 0.3450 0.3450 34,450 +0.03(+11.29%)
Mar 29, 2011 0.3400 0.3400 0.3100 0.3100 22,000 -0.04(-11.43%)
Mar 28, 2011 0.3350 0.3500 0.3350 0.3500 29,100 +0.01(+1.45%)
Mar 25, 2011 0.3600 0.3600 0.3450 0.3450 7,000 -0.02(-4.17%)
Mar 24, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 23, 2011 0.3850 0.3850 0.3600 0.3600 9,300 +0.00(+0.00%)
Mar 22, 2011 0.3800 0.3850 0.3600 0.3600 6,941 +0.01(+2.86%)
Mar 21, 2011 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Mar 18, 2011 0.3500 0.3500 0.3500 0.3500 2,004 +0.00(+0.00%)
Mar 17, 2011 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Mar 16, 2011 0.3350 0.3500 0.3350 0.3400 23,300 -0.01(-2.86%)
Mar 15, 2011 0.3500 0.3500 0.3400 0.3500 51,500 -0.01(-2.78%)
Mar 14, 2011 0.3600 0.3600 0.3500 0.3600 36,000 -0.01(-1.37%)
Mar 11, 2011 0.3750 0.3750 0.3650 0.3650 55,206 -0.01(-2.67%)
Mar 10, 2011 0.3850 0.3900 0.3700 0.3750 23,211 +0.01(+1.35%)
Mar 09, 2011 0.3850 0.3900 0.3700 0.3700 24,000 +0.01(+1.37%)
Mar 08, 2011 0.3700 0.3850 0.3650 0.3650 36,000 -0.02(-3.95%)
Mar 07, 2011 0.3700 0.3950 0.3650 0.3800 90,850 -0.02(-5.00%)
Mar 04, 2011 0.4000 0.4000 0.3750 0.4000 31,420 +0.01(+1.27%)
Mar 03, 2011 0.4000 0.4000 0.3950 0.3950 38,371 -0.01(-3.66%)
Mar 02, 2011 0.4100 0.4100 0.4100 0.4100 2,500 -0.02(-4.65%)
Mar 01, 2011 0.4300 0.4400 0.4300 0.4300 45,400 +0.00(+0.00%)
Feb 28, 2011 0.4100 0.4350 0.4000 0.4300 46,900 +0.02(+3.61%)
Feb 25, 2011 0.4100 0.4150 0.4100 0.4150 10,900 +0.01(+3.75%)
Feb 24, 2011 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Feb 23, 2011 0.4050 0.4150 0.4000 0.4000 110,362 -0.01(-3.61%)
Feb 22, 2011 0.4000 0.4250 0.4000 0.4150 75,700 +0.01(+3.75%)
Feb 18, 2011 0.4050 0.4050 0.3900 0.4000 39,935 +0.01(+2.56%)
Feb 17, 2011 0.4050 0.4050 0.3900 0.3900 27,443 -0.02(-3.70%)
Feb 16, 2011 0.4000 0.4050 0.4000 0.4050 7,000 +0.00(+0.00%)
Feb 15, 2011 0.3850 0.4100 0.3800 0.4050 55,400 +0.03(+8.00%)
Feb 14, 2011 0.4000 0.4300 0.3750 0.3750 248,100 -0.03(-6.25%)
Feb 11, 2011 0.3800 0.4000 0.3550 0.4000 123,495 +0.01(+2.56%)
Feb 10, 2011 0.3600 0.3900 0.3600 0.3900 20,800 +0.01(+2.63%)
Feb 09, 2011 0.3800 0.3800 0.3600 0.3800 51,546 +0.00(+0.00%)
Feb 08, 2011 0.3600 0.4000 0.3450 0.3800 71,500 +0.03(+7.04%)
Feb 07, 2011 0.3800 0.3900 0.3550 0.3550 70,379 -0.02(-4.05%)
Feb 04, 2011 0.4000 0.4000 0.3600 0.3700 104,900 -0.02(-5.13%)
Feb 03, 2011 0.3300 0.4000 0.3300 0.3900 143,500 +0.07(+21.88%)
Feb 02, 2011 0.3300 0.3300 0.3200 0.3200 11,000 +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.