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 30, 2007 0.3650 0.3650 0.3300 0.3450 207,469 +0.00(+1.47%)
Nov 29, 2007 0.3400 0.3400 0.3350 0.3400 75,000 -0.01(-2.86%)
Nov 28, 2007 0.3500 0.3500 0.3350 0.3500 204,250 -0.01(-1.41%)
Nov 27, 2007 0.3900 0.3900 0.3400 0.3550 295,000 -0.02(-4.05%)
Nov 26, 2007 0.4100 0.4900 0.3700 0.3700 251,350 -0.06(-13.95%)
Nov 23, 2007 0.3600 0.4400 0.3600 0.4300 206,000 +0.03(+7.50%)
Nov 21, 2007 0.3900 0.4000 0.3600 0.4000 163,000 +0.02(+3.90%)
Nov 20, 2007 0.3900 0.4100 0.3700 0.3850 39,500 -0.03(-7.23%)
Nov 19, 2007 0.4100 0.4200 0.3900 0.4150 37,500 +0.00(+0.00%)
Nov 16, 2007 0.4400 0.4400 0.3900 0.4150 220,643 +0.00(+0.00%)
Nov 15, 2007 0.4250 0.4250 0.4150 0.4150 116,500 -0.01(-1.19%)
Nov 14, 2007 0.4050 0.4200 0.4050 0.4200 46,000 +0.01(+3.70%)
Nov 13, 2007 0.4300 0.4400 0.4050 0.4050 137,500 -0.02(-5.81%)
Nov 12, 2007 0.4200 0.4550 0.4200 0.4300 169,663 +0.01(+2.38%)
Nov 09, 2007 0.4200 0.4300 0.4100 0.4200 103,500 -0.01(-1.18%)
Nov 08, 2007 0.4200 0.4550 0.4200 0.4250 262,520 -0.01(-1.16%)
Nov 07, 2007 0.4600 0.4600 0.4050 0.4300 279,000 -0.03(-5.49%)
Nov 06, 2007 0.4450 0.4600 0.4350 0.4550 152,800 +0.03(+5.81%)
Nov 05, 2007 0.5100 0.5100 0.4300 0.4300 349,572 -0.04(-8.51%)
Nov 02, 2007 0.5100 0.5200 0.4550 0.4700 837,439 -0.06(-11.32%)
Nov 01, 2007 0.4300 0.5600 0.4100 0.5300 3,637,119 +0.13(+32.50%)
Oct 31, 2007 0.3500 0.4100 0.3500 0.4000 343,000 +0.06(+15.94%)
Oct 30, 2007 0.3900 0.4000 0.3350 0.3450 267,500 -0.04(-9.21%)
Oct 29, 2007 0.3050 0.3900 0.3050 0.3800 435,260 +0.08(+24.59%)
Oct 26, 2007 0.3100 0.3100 0.2900 0.3050 92,500 -0.01(-3.17%)
Oct 25, 2007 0.3150 0.3250 0.3050 0.3150 167,000 +0.01(+1.61%)
Oct 24, 2007 0.3050 0.3200 0.3000 0.3100 129,500 +0.00(+0.00%)
Oct 23, 2007 0.3000 0.3100 0.2700 0.3100 278,500 -0.01(-3.13%)
Oct 19, 2007 0.3350 0.3350 0.3050 0.3200 103,000 -0.02(-5.88%)
Oct 18, 2007 0.3200 0.3400 0.3200 0.3400 24,500 +0.03(+9.68%)
Oct 17, 2007 0.3050 0.3200 0.2950 0.3100 150,000 +0.00(+0.00%)
Oct 16, 2007 0.3250 0.3250 0.3000 0.3100 137,875 -0.03(-10.14%)
Oct 15, 2007 0.3400 0.3600 0.3200 0.3450 120,000 +0.00(+1.47%)
Oct 12, 2007 0.3400 0.3400 0.3300 0.3400 23,000 +0.00(+0.00%)
Oct 11, 2007 0.3300 0.3400 0.3200 0.3400 68,600 +0.01(+1.49%)
Oct 10, 2007 0.3350 0.3350 0.3350 0.3350 28,500 +0.01(+1.52%)
Oct 09, 2007 0.3300 0.3500 0.3250 0.3300 59,500 -0.04(-10.81%)
Oct 08, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.00(+0.00%)
Oct 05, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.01(+2.78%)
Oct 04, 2007 0.3500 0.3600 0.3500 0.3600 30,000 +0.01(+2.86%)
Oct 03, 2007 0.3700 0.3700 0.3500 0.3500 46,000 -0.01(-1.41%)
Oct 02, 2007 0.3650 0.3700 0.3550 0.3550 31,000 -0.01(-1.39%)
Oct 01, 2007 0.3900 0.3900 0.3500 0.3600 141,811 -0.01(-2.70%)
Sep 28, 2007 0.3500 0.3900 0.3500 0.3700 221,000 +0.03(+7.25%)
Sep 27, 2007 0.3400 0.3800 0.3350 0.3450 29,000 -0.05(-11.54%)
Sep 26, 2007 0.3550 0.3900 0.3550 0.3900 48,693 +0.02(+4.00%)
Sep 25, 2007 0.3800 0.3800 0.3500 0.3750 71,500 +0.02(+4.17%)
Sep 24, 2007 0.3800 0.3850 0.3600 0.3600 88,000 -0.04(-10.00%)
Sep 21, 2007 0.3750 0.4000 0.3600 0.4000 27,500 +0.02(+5.26%)
Sep 20, 2007 0.4300 0.4300 0.3800 0.3800 106,400 -0.01(-2.56%)
Sep 19, 2007 0.4200 0.4400 0.3550 0.3900 377,670 -0.01(-2.50%)
Sep 18, 2007 0.3600 0.4200 0.3600 0.4000 608,500 +0.05(+12.68%)
Sep 17, 2007 0.3300 0.3550 0.3200 0.3550 93,500 +0.01(+1.43%)
Sep 14, 2007 0.3400 0.3700 0.3300 0.3500 109,000 +0.00(+0.00%)
Sep 13, 2007 0.3500 0.3650 0.3300 0.3500 159,500 +0.00(+0.00%)
Sep 12, 2007 0.3000 0.3500 0.2950 0.3500 318,666 +0.05(+16.67%)
Sep 11, 2007 0.2950 0.3100 0.2900 0.3000 148,700 +0.00(+0.00%)
Sep 10, 2007 0.3000 0.3100 0.3000 0.3000 58,250 +0.00(+0.00%)
Sep 07, 2007 0.3000 0.3100 0.3000 0.3000 115,000 +0.00(+0.00%)
Sep 06, 2007 0.3000 0.3050 0.3000 0.3000 35,000 +0.01(+1.69%)
Sep 05, 2007 0.3050 0.3050 0.2950 0.2950 232,000 -0.02(-4.84%)
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.