Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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: 3:18 PM EDT, May 31, 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 (%)
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%)
May 03, 2021 0.0650 0.0650 0.0600 0.0600 120,200 -0.01(-7.69%)
Apr 30, 2021 0.0600 0.0650 0.0600 0.0650 146,500 +0.01(+8.33%)
Apr 29, 2021 0.0600 0.0650 0.0600 0.0600 115,000 +0.00(+0.00%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Apr 27, 2021 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
Apr 26, 2021 0.0650 0.0650 0.0650 0.0650 32,000 +0.01(+8.33%)
Apr 23, 2021 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Apr 22, 2021 0.0600 0.0600 0.0600 0.0600 46,999 +0.00(+0.00%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 93,000 +0.00(+0.00%)
Apr 20, 2021 0.0600 0.0600 0.0600 0.0600 43,500 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 0.0600 221,400 -0.01(-7.69%)
Apr 16, 2021 0.0600 0.0650 0.0600 0.0650 515,300 +0.01(+8.33%)
Apr 15, 2021 0.0650 0.0650 0.0600 0.0600 55,300 -0.01(-7.69%)
Apr 14, 2021 0.0700 0.0700 0.0600 0.0650 365,500 -0.01(-7.14%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 83,999 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Apr 09, 2021 0.0700 0.0700 0.0700 0.0700 100,395 +0.01(+7.69%)
Apr 08, 2021 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 20,500 -0.01(-7.14%)
Apr 06, 2021 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Apr 05, 2021 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Apr 01, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 31, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0650 0.0600 0.0600 83,999 -0.01(-7.69%)
Mar 29, 2021 0.0700 0.0700 0.0650 0.0650 48,500 +0.01(+8.33%)
Mar 26, 2021 0.0650 0.0650 0.0600 0.0600 51,040 +0.00(+0.00%)
Mar 25, 2021 0.0650 0.0650 0.0600 0.0600 80,383 -0.01(-7.69%)
Mar 24, 2021 0.0600 0.0650 0.0600 0.0650 100,000 +0.00(+0.00%)
Mar 23, 2021 0.0750 0.0750 0.0650 0.0650 538,000 -0.01(-13.33%)
Mar 18, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 15, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 12, 2021 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+7.14%)
Mar 10, 2021 0.0700 0.0700 0.0700 0.0700 72,740 +0.00(+0.00%)
Mar 09, 2021 0.0700 0.0700 0.0650 0.0700 70,000 +0.01(+7.69%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 05, 2021 0.0700 0.0700 0.0650 0.0650 36,000 +0.00(+0.00%)
Mar 04, 2021 0.0650 0.0650 0.0650 0.0650 291,000 -0.01(-7.14%)
Mar 03, 2021 0.0750 0.0750 0.0650 0.0700 182,014 -0.00(-6.67%)
Mar 02, 2021 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Mar 01, 2021 0.0700 0.0700 0.0700 0.0700 31,500 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 24, 2021 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+7.14%)
Feb 23, 2021 0.0700 0.0700 0.0700 0.0700 200,750 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0750 0.0700 0.0700 507,625 -0.01(-12.50%)
Feb 19, 2021 0.0750 0.0800 0.0750 0.0800 78,000 +0.01(+6.67%)
Feb 18, 2021 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0800 0.0750 0.0750 139,475 -0.01(-6.25%)
Feb 16, 2021 0.0750 0.0800 0.0750 0.0800 26,300 +0.01(+6.67%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 132,500 +0.00(+7.14%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0700 421,000 -0.00(-6.67%)
Feb 08, 2021 0.0750 0.0750 0.0750 0.0750 188,300 -0.01(-6.25%)
Feb 05, 2021 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0750 591,805 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 44,908 +0.00(+0.00%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0800 44,000 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 78,000 +0.01(+6.67%)
Jan 29, 2021 0.0900 0.0900 0.0750 0.0750 339,509 -0.01(-11.76%)
Jan 28, 2021 0.0800 0.0850 0.0800 0.0850 145,400 +0.01(+6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jan 26, 2021 0.0800 0.0850 0.0800 0.0850 191,175 +0.00(+0.00%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0850 326,000 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.0850 0.0850 0.0850 75,000 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Jan 19, 2021 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Jan 18, 2021 0.0900 0.0900 0.0900 0.0900 141,500 -0.01(-5.26%)
Jan 15, 2021 0.0950 0.1000 0.0950 0.0950 158,000 +0.00(+0.00%)
Jan 14, 2021 0.1050 0.1050 0.0950 0.0950 268,500 -0.01(-9.52%)
Jan 13, 2021 0.1000 0.1050 0.0950 0.1050 637,600 +0.01(+10.53%)
Jan 12, 2021 0.0950 0.0950 0.0900 0.0950 158,355 +0.00(+0.00%)
Jan 11, 2021 0.0950 0.1000 0.0950 0.0950 38,200 -0.01(-5.00%)
Jan 08, 2021 0.1000 0.1050 0.1000 0.1000 250,000 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.1050 0.0950 0.1000 114,800 -0.00(-4.76%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1050 300,700 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.0950 0.1050 390,602 +0.00(+5.00%)
Jan 04, 2021 0.1000 0.1100 0.1000 0.1000 235,560 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2020 0.1000 0.1050 0.1000 0.1000 50,500 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1050 0.1000 0.1000 132,500 -0.01(-9.09%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 23, 2020 0.1050 0.1050 0.1050 0.1050 90,000 -0.01(-4.55%)
Dec 22, 2020 0.1100 0.1100 0.1050 0.1100 173,500 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1200 0.1100 0.1100 68,000 +0.01(+4.76%)
Dec 18, 2020 0.1050 0.1100 0.1050 0.1050 38,400 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1050 0.0950 0.1050 111,000 +0.00(+5.00%)
Dec 16, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 15, 2020 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Dec 14, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1000 0.1000 0.1000 33,000 -0.00(-4.76%)
Dec 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 08, 2020 0.1050 0.1200 0.1050 0.1200 133,000 +0.01(+14.29%)
Dec 07, 2020 0.1000 0.1050 0.1000 0.1050 162,500 +0.00(+5.00%)
Dec 04, 2020 0.1050 0.1050 0.1000 0.1000 85,500 -0.01(-9.09%)
Dec 03, 2020 0.1050 0.1100 0.1050 0.1100 6,500 +0.01(+4.76%)
Dec 02, 2020 0.1100 0.1100 0.1050 0.1050 118,505 +0.00(+5.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.