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 (%)
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 187,900 +0.00(+0.00%)
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 10,277 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Apr 19, 2023 0.0650 0.0650 0.0650 0.0650 1,400 +0.01(+8.33%)
Apr 18, 2023 0.0600 0.0600 0.0550 0.0600 66,000 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 321,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0550 0.0600 152,000 -0.01(-7.69%)
Apr 13, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Apr 11, 2023 0.0650 0 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0650 0.0600 0.0650 122,000 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 375,100 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+9.09%)
Mar 30, 2023 0.0550 0.0600 0.0500 0.0550 549,000 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 453,950 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0550 0.0600 673,011 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 301,200 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0600 0.0600 403,000 -0.01(-7.69%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 79,500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0700 0.0650 0.0650 142,150 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 223,800 -0.01(-7.14%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 431,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0800 0.0700 0.0700 351,025 +0.01(+7.69%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0650 405,015 +0.00(+0.00%)
Mar 10, 2023 0.0850 0.0850 0.0650 0.0650 2,890,000 -0.01(-18.75%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0800 560,200 -0.01(-5.88%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0850 371,500 -0.00(-5.56%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 38,011 +0.00(+5.88%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Mar 03, 2023 0.0900 0.0900 0.0800 0.0800 68,500 -0.01(-11.11%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 11,200 +0.00(+0.00%)
Feb 28, 2023 0.0900 0 -0.01(-5.26%)
Feb 27, 2023 0.0950 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Feb 24, 2023 0.1000 0.1000 0.0900 0.0900 170,000 -0.01(-10.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Feb 22, 2023 0.1000 0.1050 0.1000 0.1000 159,502 +0.00(+0.00%)
Feb 21, 2023 0.0900 0.1000 0.0800 0.1000 414,500 +0.01(+17.65%)
Feb 17, 2023 0.0850 0 -0.01(-10.53%)
Feb 16, 2023 0.0900 0.1000 0.0900 0.0950 60,900 +0.01(+5.56%)
Feb 15, 2023 0.0950 0.0950 0.0850 0.0900 477,400 -0.01(-10.00%)
Feb 14, 2023 0.0950 0.1050 0.0950 0.1000 177,500 +0.00(+0.00%)
Feb 13, 2023 0.1100 0.1100 0.1000 0.1000 362,500 -0.00(-4.76%)
Feb 10, 2023 0.1100 0.1100 0.1000 0.1050 786,500 -0.01(-4.55%)
Feb 09, 2023 0.1100 0.1150 0.1100 0.1100 120,509 -0.01(-8.33%)
Feb 08, 2023 0.1150 0.1200 0.1100 0.1200 430,350 +0.01(+9.09%)
Feb 07, 2023 0.1250 0.1450 0.1050 0.1100 2,049,882 -0.01(-12.00%)
Feb 06, 2023 0.1000 0.1400 0.1000 0.1250 2,610,069 +0.03(+31.58%)
Feb 03, 2023 0.0900 0.1000 0.0900 0.0950 657,000 +0.01(+5.56%)
Feb 02, 2023 0.1000 0.1050 0.0900 0.0900 502,000 -0.01(-14.29%)
Feb 01, 2023 0.1100 0.1100 0.1000 0.1050 263,733 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1050 0.1000 0.1050 39,500 +0.00(+5.00%)
Jan 30, 2023 0.1050 0.1050 0.1000 0.1000 464,555 +0.01(+5.26%)
Jan 27, 2023 0.0900 0.1000 0.0900 0.0950 497,053 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.1050 0.0900 0.0950 308,200 +0.01(+5.56%)
Jan 25, 2023 0.0800 0.0900 0.0800 0.0900 246,000 +0.00(+5.88%)
Jan 24, 2023 0.0800 0.1050 0.0800 0.0850 1,008,100 +0.01(+6.25%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Jan 20, 2023 0.0700 0.0800 0.0700 0.0800 42,200 +0.01(+6.67%)
Jan 19, 2023 0.0650 0.0800 0.0650 0.0750 314,455 +0.01(+15.38%)
Jan 16, 2023 0.0650 0 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0650 0.0650 141,000 -0.01(-7.14%)
Jan 10, 2023 0.0700 0.0750 0.0700 0.0700 190,526 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 72,119 +0.00(+0.00%)
Jan 03, 2023 0.0650 0 -0.01(-7.14%)
Dec 30, 2022 0.0700 0 +0.01(+7.69%)
Dec 28, 2022 0.0650 100 +0.00(+0.00%)
Dec 23, 2022 0.0650 0 +0.01(+8.33%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
Dec 21, 2022 0.0650 0.0650 0.0650 0.0650 35,300 +0.00(+0.00%)
Dec 20, 2022 0.0650 0.0650 0.0600 0.0650 87,000 +0.00(+0.00%)
Dec 16, 2022 0.0650 0 -0.01(-7.14%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 14, 2022 0.0700 0.0700 0.0700 0.0700 9,897 +0.00(+0.00%)
Dec 13, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Dec 12, 2022 0.0700 0.0700 0.0600 0.0650 141,245 -0.01(-13.33%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Dec 06, 2022 0.0700 0 -0.01(-12.50%)
Dec 01, 2022 0.0800 460 +0.01(+6.67%)
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%)
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.