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 (%)
Mar 31, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Mar 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 26, 2020 0.0550 0.0650 0.0550 0.0600 98,999 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0600 0.0500 0.0600 102,103 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0600 160,000 -0.01(-7.69%)
Mar 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 19, 2020 0.0600 0.0600 0.0550 0.0600 529,000 -0.01(-14.29%)
Mar 18, 2020 0.0750 0.0750 0.0700 0.0700 214,000 -0.00(-6.67%)
Mar 17, 2020 0.0650 0.0800 0.0650 0.0750 219,000 +0.01(+15.38%)
Mar 16, 2020 0.0600 0.0650 0.0500 0.0650 197,150 +0.01(+8.33%)
Mar 13, 2020 0.0600 0.0650 0.0600 0.0600 44,000 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0600 0.0550 0.0600 94,500 -0.01(-7.69%)
Mar 11, 2020 0.0750 0.0750 0.0650 0.0650 140,000 -0.01(-7.14%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 80,000 -0.01(-12.50%)
Mar 09, 2020 0.0850 0.0850 0.0800 0.0800 173,500 -0.01(-5.88%)
Mar 06, 2020 0.0900 0.0900 0.0850 0.0850 149,600 -0.01(-10.53%)
Mar 05, 2020 0.0900 0.0950 0.0850 0.0950 70,000 +0.01(+11.76%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0850 255,000 +0.01(+13.33%)
Mar 03, 2020 0.0700 0.0800 0.0700 0.0750 100,000 +0.01(+15.38%)
Mar 02, 2020 0.0650 0.0700 0.0650 0.0650 60,000 -0.01(-7.14%)
Feb 28, 2020 0.0700 0.0750 0.0600 0.0700 706,998 -0.00(-6.67%)
Feb 27, 2020 0.0850 0.0850 0.0700 0.0750 289,500 -0.01(-11.76%)
Feb 26, 2020 0.0850 0.0900 0.0850 0.0850 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0850 0.0950 0.0850 0.0850 183,100 -0.00(-5.56%)
Feb 24, 2020 0.0900 0.0900 0.0900 0.0900 134,900 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0850 0.0950 83,500 +0.01(+5.56%)
Feb 20, 2020 0.0850 0.0950 0.0850 0.0900 96,500 +0.00(+5.88%)
Feb 19, 2020 0.0800 0.1000 0.0800 0.0850 570,691 +0.01(+13.33%)
Feb 18, 2020 0.0800 0.0800 0.0750 0.0750 134,700 -0.01(-6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2020 0.0750 0.0850 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0700 0.0800 232,000 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0800 0.0800 175,200 -0.01(-11.11%)
Feb 10, 2020 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Feb 06, 2020 0.1050 0.1050 0.0850 0.0950 386,200 -0.01(-9.52%)
Feb 05, 2020 0.1000 0.1050 0.0950 0.1050 117,500 +0.00(+5.00%)
Feb 04, 2020 0.1050 0.1050 0.1000 0.1000 63,000 +0.01(+5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 133,500 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.0950 0.1000 170,000 +0.01(+5.26%)
Jan 29, 2020 0.1050 0.1050 0.0950 0.0950 507,413 -0.01(-9.52%)
Jan 28, 2020 0.1150 0.1150 0.1000 0.1050 122,000 -0.01(-8.70%)
Jan 27, 2020 0.1000 0.1150 0.1000 0.1150 219,500 +0.01(+15.00%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.1000 239,900 -0.00(-4.76%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1050 280,734 +0.00(+5.00%)
Jan 22, 2020 0.1150 0.1150 0.1000 0.1000 224,250 -0.01(-9.09%)
Jan 21, 2020 0.1200 0.1200 0.1100 0.1100 523,000 -0.01(-4.35%)
Jan 20, 2020 0.1150 0.1250 0.1150 0.1150 371,687 +0.01(+4.55%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1100 754,900 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 862,510 -0.01(-12.00%)
Jan 15, 2020 0.1300 0.1650 0.1050 0.1250 7,646,554 -0.01(-3.85%)
Jan 14, 2020 0.0550 0.1300 0.0550 0.1300 6,403,498 +0.08(+160.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 48,400 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 101,000 -0.01(-10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0500 0.0500 183,000 -0.01(-16.67%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 167,600 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0600 0.0550 0.0600 134,000 +0.01(+20.00%)
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.