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 +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 (%)
Nov 30, 2022 0.0800 0.0800 0.0750 0.0750 28,100 -0.01(-6.25%)
Nov 29, 2022 0.0800 0.0850 0.0750 0.0800 330,000 +0.01(+6.67%)
Nov 28, 2022 0.0800 0.0850 0.0750 0.0750 142,001 -0.01(-6.25%)
Nov 25, 2022 0.0700 0.0800 0.0700 0.0800 216,000 +0.01(+6.67%)
Nov 24, 2022 0.0650 0.0750 0.0650 0.0750 431,000 +0.01(+15.38%)
Nov 23, 2022 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Nov 22, 2022 0.0750 0.0750 0.0700 0.0700 121,000 +0.00(+0.00%)
Nov 21, 2022 0.0600 0.0700 0.0600 0.0700 637,000 +0.01(+16.67%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 81,900 +0.00(+0.00%)
Nov 17, 2022 0.0550 0.0600 0.0550 0.0600 124,000 +0.00(+0.00%)
Nov 14, 2022 0.0600 0 +0.00(+9.09%)
Nov 10, 2022 0.0550 0 -0.01(-15.38%)
Nov 09, 2022 0.0600 0.0650 0.0600 0.0650 63,000 +0.00(+0.00%)
Nov 08, 2022 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 19,240 -0.01(-7.14%)
Nov 04, 2022 0.0600 0.0700 0.0600 0.0700 271,000 +0.02(+27.27%)
Nov 03, 2022 0.0600 0.0600 0.0550 0.0550 85,000 -0.01(-15.38%)
Nov 02, 2022 0.0600 0.0650 0.0600 0.0650 163,000 +0.01(+30.00%)
Nov 01, 2022 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Oct 28, 2022 0.0550 0 +0.00(+10.00%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 16,000 +0.01(+11.11%)
Oct 25, 2022 0.0450 0 -0.01(-18.18%)
Oct 24, 2022 0.0500 0.0550 0.0500 0.0550 126,000 +0.00(+0.00%)
Oct 21, 2022 0.0600 0.0600 0.0550 0.0550 19,920 -0.00(-8.33%)
Oct 20, 2022 0.0550 0.0650 0.0550 0.0600 232,000 +0.00(+0.00%)
Oct 19, 2022 0.0550 0.0600 0.0550 0.0600 61,965 +0.00(+9.09%)
Oct 18, 2022 0.0550 0.0550 0.0550 0.0550 57,000 +0.00(+0.00%)
Oct 17, 2022 0.0450 0.0550 0.0450 0.0550 362,756 +0.01(+22.22%)
Oct 14, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 13, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Oct 11, 2022 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+12.50%)
Oct 07, 2022 0.0400 0 -0.00(-11.11%)
Oct 06, 2022 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Oct 05, 2022 0.0450 0.0450 0.0400 0.0450 1,169,002 -0.01(-10.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0500 0.0450 0.0500 277,000 +0.01(+11.11%)
Sep 30, 2022 0.0500 0.0550 0.0400 0.0450 1,147,000 -0.01(-25.00%)
Sep 29, 2022 0.0400 0.0600 0.0400 0.0600 461,900 +0.02(+50.00%)
Sep 28, 2022 0.0450 0.0450 0.0400 0.0400 253,000 -0.00(-11.11%)
Sep 27, 2022 0.0500 0.0500 0.0450 0.0450 206,500 -0.01(-10.00%)
Sep 26, 2022 0.0500 0.0500 0.0500 0.0500 147,000 -0.00(-9.09%)
Sep 23, 2022 0.0550 0.0550 0.0550 0.0550 11,127 +0.00(+0.00%)
Sep 22, 2022 0.0650 0.0650 0.0550 0.0550 131,409 -0.01(-15.38%)
Sep 21, 2022 0.0700 0.0700 0.0650 0.0650 145,000 +0.00(+0.00%)
Sep 20, 2022 0.0600 0.0700 0.0600 0.0650 533,139 +0.01(+8.33%)
Sep 19, 2022 0.0450 0.0600 0.0450 0.0600 351,500 +0.01(+33.33%)
Sep 16, 2022 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 15, 2022 0.0500 0.0500 0.0400 0.0450 759,505 -0.01(-10.00%)
Sep 14, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 13, 2022 0.0550 0.0550 0.0500 0.0500 31,250 +0.00(+0.00%)
Sep 12, 2022 0.0550 0.0550 0.0500 0.0500 427,015 +0.00(+0.00%)
Sep 08, 2022 0.0500 0 +0.00(+0.00%)
Sep 07, 2022 0.0500 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Sep 06, 2022 0.0500 0.0550 0.0450 0.0450 348,500 +0.00(+0.00%)
Sep 02, 2022 0.0450 0 -0.01(-10.00%)
Sep 01, 2022 0.0450 0.0500 0.0400 0.0500 686,500 +0.01(+11.11%)
Aug 31, 2022 0.0400 0.0450 0.0400 0.0450 124,000 +0.00(+0.00%)
Aug 29, 2022 0.0450 0 +0.00(+12.50%)
Aug 26, 2022 0.0350 0.0450 0.0350 0.0400 118,000 +0.00(+0.00%)
Aug 23, 2022 0.0400 0 +0.00(+0.00%)
Aug 18, 2022 0.0400 0 +0.00(+0.00%)
Aug 17, 2022 0.0450 0.0450 0.0350 0.0400 502,000 -0.00(-11.11%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Aug 15, 2022 0.0450 0.0450 0.0450 0.0450 97,000 -0.01(-10.00%)
Aug 12, 2022 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Aug 11, 2022 0.0450 0.0500 0.0400 0.0500 321,300 +0.01(+25.00%)
Aug 10, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0400 0.0350 0.0400 288,000 +0.00(+14.29%)
Aug 08, 2022 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Aug 04, 2022 0.0350 0.0350 0.0350 0.0350 240,100 -0.00(-12.50%)
Aug 02, 2022 0.0400 0 +0.00(+14.29%)
Jul 29, 2022 0.0350 0 +0.00(+0.00%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Jul 27, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 26, 2022 0.0300 0.0300 0.0300 0.0300 442,111 +0.00(+0.00%)
Jul 22, 2022 0.0300 0 -0.01(-14.29%)
Jul 21, 2022 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Jul 20, 2022 0.0350 0.0350 0.0350 0.0350 136,001 +0.00(+0.00%)
Jul 18, 2022 0.0350 0 +0.00(+0.00%)
Jul 15, 2022 0.0350 0.0350 0.0350 0.0350 175,000 +0.00(+0.00%)
Jul 14, 2022 0.0400 0.0400 0.0350 0.0350 197,000 -0.00(-12.50%)
Jul 13, 2022 0.0400 0.0400 0.0400 0.0400 374,000 +0.00(+0.00%)
Jul 12, 2022 0.0400 0.0400 0.0400 0.0400 43,000 -0.00(-11.11%)
Jul 08, 2022 0.0450 0 +0.00(+12.50%)
Jul 06, 2022 0.0400 0 +0.00(+0.00%)
Jul 05, 2022 0.0400 0.0400 0.0350 0.0400 110,501 +0.00(+14.29%)
Jul 04, 2022 0.0350 0.0350 0.0350 0.0350 111,602 +0.00(+0.00%)
Jun 30, 2022 0.0350 0 -0.00(-12.50%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 67,000 -0.00(-11.11%)
Jun 28, 2022 0.0450 0.0450 0.0450 0.0450 20,600 +0.00(+0.00%)
Jun 24, 2022 0.0450 450 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0.0450 0.0450 189,340 -0.01(-10.00%)
Jun 22, 2022 0.0500 0.0500 0.0450 0.0500 24,000 +0.00(+0.00%)
Jun 21, 2022 0.0500 0.0500 0.0500 0.0500 237,090 -0.00(-9.09%)
Jun 20, 2022 0.0500 0.0550 0.0500 0.0550 24,000 -0.00(-8.33%)
Jun 17, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Jun 15, 2022 0.0500 0 -0.01(-16.67%)
Jun 14, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jun 13, 2022 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jun 10, 2022 0.0600 0.0600 0.0600 0.0600 2,510 +0.00(+9.09%)
Jun 09, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jun 08, 2022 0.0500 0.0600 0.0450 0.0550 386,236 +0.00(+10.00%)
Jun 06, 2022 0.0500 0 -0.00(-9.09%)
Jun 01, 2022 0.0550 0 -0.02(-21.43%)
May 31, 2022 0.0500 0.0700 0.0500 0.0700 255,000 +0.02(+40.00%)
May 30, 2022 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
May 27, 2022 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
May 26, 2022 0.0450 0.0450 0.0450 0.0450 40,500 +0.00(+12.50%)
May 25, 2022 0.0400 0.0400 0.0400 0.0400 38,000 -0.01(-20.00%)
May 24, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
May 19, 2022 0.0500 0 +0.01(+11.11%)
May 18, 2022 0.0400 0.0450 0.0400 0.0450 502,000 -0.01(-10.00%)
May 16, 2022 0.0500 0 +0.01(+11.11%)
May 13, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 11, 2022 0.0450 0 +0.00(+0.00%)
May 10, 2022 0.0500 0.0500 0.0450 0.0450 48,000 -0.01(-10.00%)
May 09, 2022 0.0500 0.0500 0.0500 0.0500 307,000 -0.00(-9.09%)
May 04, 2022 0.0550 0 +0.00(+0.00%)
May 02, 2022 0.0550 0 +0.00(+0.00%)
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%)
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.