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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 30, 2024 0.0450 0.0450 0.0400 0.0400 29,000 +0.00(+0.00%)
Apr 29, 2024 0.0450 0.0450 0.0350 0.0400 116,000 +0.00(+0.00%)
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Apr 24, 2024 0.0400 0 +0.00(+0.00%)
Apr 22, 2024 0.0400 0 +0.00(+0.00%)
Apr 17, 2024 0.0400 0 +0.00(+0.00%)
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 91,000 +0.00(+0.00%)
Apr 12, 2024 0.0400 0 +0.00(+0.00%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Apr 09, 2024 0.0400 0 +0.00(+0.00%)
Apr 05, 2024 0.0400 0 +0.00(+14.29%)
Apr 04, 2024 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+14.29%)
Apr 01, 2024 0.0350 0 -0.00(-12.50%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 26, 2024 0.0350 0.0400 0.0300 0.0350 182,000 +0.00(+0.00%)
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 376,000 +0.00(+0.00%)
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 64,000 -0.00(-12.50%)
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 11,100 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 202,974 +0.00(+0.00%)
Mar 15, 2024 0.0400 0 +0.00(+14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 08, 2024 0.0400 0 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Mar 05, 2024 0.0450 0.0450 0.0400 0.0400 263,400 +0.00(+0.00%)
Mar 04, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 415,000 +0.00(+0.00%)
Feb 28, 2024 0.0400 0 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 112,000 -0.00(-11.11%)
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 87,000 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Feb 16, 2024 0.0400 0 -0.00(-11.11%)
Feb 14, 2024 0.0450 0 +0.00(+12.50%)
Feb 09, 2024 0.0400 0 +0.00(+0.00%)
Feb 01, 2024 0.0400 0 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 284,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0 -0.00(-11.11%)
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 36,000 -0.00(-11.11%)
Jan 18, 2024 0.0500 0.0500 0.0400 0.0450 128,392 -0.01(-10.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 122,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 1,301 +0.00(+0.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 5,100 +0.00(+0.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 186,806 +0.01(+11.11%)
Jan 09, 2024 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0450 0 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 89,604 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Dec 13, 2023 0.0450 0 +0.00(+12.50%)
Dec 12, 2023 0.0500 0.0500 0.0400 0.0400 414,793 -0.01(-20.00%)
Dec 11, 2023 0.0550 0.0550 0.0500 0.0500 12,000 -0.00(-9.09%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 05, 2023 0.0550 0 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0550 0.0550 58,736 +0.00(+10.00%)
Nov 29, 2023 0.0500 0 -0.00(-9.09%)
Nov 28, 2023 0.0550 0.0600 0.0550 0.0550 36,000 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0550 0.0500 0.0550 135,388 +0.00(+10.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 72,500 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 237,000 +0.00(+0.00%)
Nov 16, 2023 0.0600 0.0600 0.0500 0.0500 216,000 -0.00(-9.09%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 1,255 -0.00(-8.33%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Nov 13, 2023 0.0650 0.0650 0.0600 0.0600 142,150 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 08, 2023 0.0600 0 -0.01(-7.69%)
Nov 07, 2023 0.0650 0.0650 0.0650 0.0650 1,727 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 39,153 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0650 0.0650 0.0650 46,400 +0.00(+0.00%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 375,200 +0.00(+0.00%)
Nov 01, 2023 0.0600 0.0650 0.0600 0.0650 152,002 +0.01(+8.33%)
Oct 31, 2023 0.0650 0.0650 0.0600 0.0600 500,000 -0.01(-14.29%)
Oct 30, 2023 0.0650 0.0700 0.0650 0.0700 104,000 +0.01(+7.69%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0650 179,000 -0.01(-13.33%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 454,000 -0.01(-5.88%)
Oct 23, 2023 0.0750 0.0850 0.0750 0.0850 276,000 +0.01(+13.33%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 342,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0750 0.0750 115,600 +0.00(+7.14%)
Oct 17, 2023 0.0700 0.0700 0.0700 0.0700 8,000 -0.01(-12.50%)
Oct 16, 2023 0.0750 0.0800 0.0700 0.0800 752,500 +0.01(+6.67%)
Oct 13, 2023 0.0850 0.0850 0.0750 0.0750 133,100 -0.01(-11.76%)
Oct 12, 2023 0.0850 0.1200 0.0850 0.0850 273,384 +0.01(+6.25%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 116,431 +0.01(+6.67%)
Oct 10, 2023 0.0750 0.0750 0.0750 0.0750 213,000 -0.01(-11.76%)
Oct 06, 2023 0.0850 0 +0.01(+13.33%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0750 99,847 -0.01(-6.25%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 88,002 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0850 0.0800 0.0800 208,000 -0.01(-5.88%)
Sep 29, 2023 0.0850 765 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Sep 27, 2023 0.0900 0.0950 0.0850 0.0850 155,300 +0.00(+0.00%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 9,350 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0900 0.0900 282,006 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0950 0.0950 33,400 +0.01(+5.56%)
Sep 21, 2023 0.1100 0.1100 0.0900 0.0900 549,736 -0.02(-18.18%)
Sep 20, 2023 0.1050 0.1100 0.1000 0.1100 40,900 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 18, 2023 0.1050 0.1050 0.1000 0.1050 48,000 +0.01(+10.53%)
Sep 15, 2023 0.1050 0.1050 0.0900 0.0950 444,020 -0.01(-9.52%)
Sep 14, 2023 0.1050 0.1100 0.1050 0.1050 43,225 -0.01(-4.55%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1100 509,119 +0.01(+4.76%)
Sep 12, 2023 0.1050 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1000 270,000 -0.01(-9.09%)
Sep 08, 2023 0.1100 0.1100 0.1100 0.1100 86,002 +0.00(+0.00%)
Sep 07, 2023 0.1150 0.1150 0.1100 0.1100 144,886 -0.01(-8.33%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 25,125 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 296,500 +0.00(+4.35%)
Sep 01, 2023 0.1150 0 +0.00(+0.00%)
Aug 31, 2023 0.1200 0.1200 0.1150 0.1150 86,700 -0.00(-4.17%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 49,525 +0.00(+0.00%)
Aug 29, 2023 0.1250 0.1300 0.1200 0.1200 495,500 -0.01(-7.69%)
Aug 28, 2023 0.0950 0.1300 0.0950 0.1300 240,000 +0.03(+30.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 101,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Aug 23, 2023 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
Aug 22, 2023 0.0950 0.1000 0.0950 0.1000 415,000 +0.01(+5.26%)
Aug 21, 2023 0.1000 0.1050 0.0900 0.0950 470,555 -0.01(-13.64%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Aug 17, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 74,650 -0.01(-4.55%)
Aug 15, 2023 0.1000 0.1150 0.1000 0.1100 75,000 +0.01(+10.00%)
Aug 14, 2023 0.1150 0.1150 0.1000 0.1000 138,849 -0.02(-16.67%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 49,500 -0.01(-4.00%)
Aug 10, 2023 0.1150 0.1350 0.1150 0.1250 269,049 +0.01(+8.70%)
Aug 09, 2023 0.0950 0.1200 0.0950 0.1150 815,100 +0.01(+15.00%)
Aug 08, 2023 0.1000 0.1000 0.1000 0.1000 3,350 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 +0.01(+5.26%)
Aug 03, 2023 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Aug 01, 2023 0.1000 0 +0.01(+11.11%)
Jul 31, 2023 0.1000 0.1000 0.0900 0.0900 13,500 -0.01(-10.00%)
Jul 28, 2023 0.0750 0.1000 0.0750 0.1000 252,200 +0.02(+25.00%)
Jul 27, 2023 0.0850 0.0850 0.0700 0.0800 621,000 -0.01(-5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 32,605 -0.00(-5.56%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0900 57,000 +0.00(+5.88%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Jul 21, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 3,200 +0.00(+5.88%)
Jul 17, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0900 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0900 0.0850 0.0850 162,000 -0.01(-10.53%)
Jul 11, 2023 0.0950 550 +0.01(+5.56%)
Jul 07, 2023 0.0900 0 +0.00(+5.88%)
Jul 06, 2023 0.0900 0.0900 0.0850 0.0850 123,500 -0.01(-10.53%)
Jul 05, 2023 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-9.52%)
Jul 04, 2023 0.1050 0.1050 0.1000 0.1050 50,000 +0.01(+16.67%)
Jun 30, 2023 0.0900 0 +0.00(+0.00%)
Jun 29, 2023 0.0950 0.0950 0.0900 0.0900 173,500 -0.01(-5.26%)
Jun 28, 2023 0.0900 0.0950 0.0900 0.0950 23,000 -0.01(-5.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1000 83,000 +0.01(+5.26%)
Jun 26, 2023 0.0900 0.1000 0.0900 0.0950 769,600 +0.01(+5.56%)
Jun 23, 2023 0.0900 0.0900 0.0900 0.0900 128,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0950 0.0850 0.0900 258,500 +0.00(+5.88%)
Jun 21, 2023 0.0850 0.0850 0.0750 0.0850 140,400 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0850 0.0750 0.0850 386,000 +0.01(+13.33%)
Jun 19, 2023 0.0850 0.0850 0.0750 0.0750 124,764 -0.01(-11.76%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 98,000 +0.00(+0.00%)
Jun 14, 2023 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Jun 13, 2023 0.0850 0.0850 0.0850 0.0850 77,000 +0.00(+0.00%)
Jun 12, 2023 0.0900 0.0900 0.0850 0.0850 313,000 +0.00(+0.00%)
Jun 09, 2023 0.0900 0.1000 0.0850 0.0850 726,500 +0.00(+0.00%)
Jun 08, 2023 0.0850 0.0850 0.0850 0.0850 346,000 +0.01(+6.25%)
Jun 07, 2023 0.0850 0.0850 0.0800 0.0800 640,116 -0.01(-11.11%)
Jun 06, 2023 0.0750 0.0900 0.0750 0.0900 724,150 +0.01(+12.50%)
Jun 05, 2023 0.0750 0.0800 0.0750 0.0800 135,355 +0.01(+14.29%)
Jun 02, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 01, 2023 0.0700 0.0700 0.0650 0.0700 118,250 +0.00(+0.00%)
May 31, 2023 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
May 30, 2023 0.0750 0.0750 0.0700 0.0700 106,015 -0.00(-6.67%)
May 29, 2023 0.0700 0.0750 0.0700 0.0750 80,000 -0.01(-6.25%)
May 26, 2023 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+23.08%)
May 25, 2023 0.0750 0.0800 0.0650 0.0650 233,000 -0.01(-7.14%)
May 24, 2023 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
May 19, 2023 0.0700 0 -0.00(-6.67%)
May 18, 2023 0.0750 0.0750 0.0750 0.0750 20,072 -0.01(-6.25%)
May 17, 2023 0.0650 0.0800 0.0650 0.0800 480,430 +0.02(+33.33%)
May 16, 2023 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
May 15, 2023 0.0550 0.0600 0.0550 0.0600 164,000 +0.00(+9.09%)
May 12, 2023 0.0550 0.0550 0.0550 0.0550 46,000 -0.00(-8.33%)
May 10, 2023 0.0600 0 +0.00(+0.00%)
May 09, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
May 08, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 04, 2023 0.0550 0 -0.00(-8.33%)
May 03, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +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.