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 (%)
May 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2015 0.0350 0.0400 0.0350 0.0400 23,710 +0.00(+0.00%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 25, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 22, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 21, 2015 0.0400 0.0450 0.0400 0.0450 4,000 +0.00(+0.00%)
May 20, 2015 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+12.50%)
May 19, 2015 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2015 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 11, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2015 0.0400 0.0500 0.0400 0.0500 13,000 +0.01(+25.00%)
Apr 21, 2015 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Apr 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 08, 2015 0.0450 0.0500 0.0450 0.0500 26,000 +0.00(+0.00%)
Apr 07, 2015 0.0500 0.0500 0.0450 0.0500 151,950 -0.00(-9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2015 0.0550 0.0550 0.0500 0.0500 73,000 +0.00(+0.00%)
Mar 25, 2015 0.0650 0.0650 0.0500 0.0500 116,750 -0.01(-23.08%)
Mar 20, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 19, 2015 0.0600 0.0650 0.0600 0.0650 6,000 +0.01(+18.18%)
Mar 18, 2015 0.0600 0.0600 0.0550 0.0550 17,000 +0.00(+0.00%)
Mar 17, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 12, 2015 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Mar 11, 2015 0.0650 0.0700 0.0600 0.0600 59,000 +0.00(+9.09%)
Mar 10, 2015 0.0550 0.0550 0.0550 0.0550 1,543 -0.01(-15.38%)
Mar 09, 2015 0.0550 0.0650 0.0550 0.0650 33,000 +0.01(+30.00%)
Mar 06, 2015 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-9.09%)
Mar 04, 2015 0.0550 0.0550 0.0550 120,000 +0.00(+0.00%)
Mar 02, 2015 0.0550 0.0550 0.0550 600 -0.01(-15.38%)
Feb 27, 2015 0.0550 0.0650 0.0550 0.0650 32,500 +0.01(+30.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 59,914 -0.00(-9.09%)
Feb 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 20, 2015 0.0500 0.0500 0.0500 0.0500 42,000 -0.00(-9.09%)
Feb 19, 2015 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 12, 2015 0.0600 0.0600 0.0600 0.0600 7,901 +0.00(+9.09%)
Feb 11, 2015 0.0550 0.0550 0.0550 0.0550 6,446 -0.01(-15.38%)
Feb 06, 2015 0.0650 0.0650 0.0650 603 +0.00(+0.00%)
Feb 05, 2015 0.0600 0.0700 0.0600 0.0650 75,000 +0.01(+30.00%)
Feb 04, 2015 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-23.08%)
Feb 03, 2015 0.0650 0.0650 0.0650 0.0650 4,080 +0.01(+8.33%)
Jan 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 28, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 27, 2015 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Jan 23, 2015 0.0650 0.0750 0.0650 0.0700 16,500 +0.01(+7.69%)
Jan 22, 2015 0.0650 0.0650 0.0650 0.0650 27,000 -0.01(-7.14%)
Jan 21, 2015 0.0700 0.0700 0.0650 0.0700 52,500 +0.00(+0.00%)
Jan 20, 2015 0.0550 0.0700 0.0550 0.0700 126,000 +0.02(+40.00%)
Jan 19, 2015 0.0500 0.0500 0.0500 0.0500 46,500 +0.00(+0.00%)
Jan 16, 2015 0.0500 0.0500 0.0450 0.0500 47,000 +0.00(+0.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 14, 2015 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Jan 12, 2015 0.0500 0.0500 0.0500 1 +0.01(+11.11%)
Jan 08, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 07, 2015 0.0450 0.0500 0.0450 0.0500 104,200 -0.00(-9.09%)
Jan 06, 2015 0.0500 0.0550 0.0500 0.0550 23,868 +0.01(+22.22%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-25.00%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2014 0.0450 0.0600 0.0450 0.0600 2,700 +0.00(+9.09%)
Dec 29, 2014 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+37.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Dec 23, 2014 0.0600 0.0650 0.0600 0.0650 18,000 +0.03(+62.50%)
Dec 22, 2014 0.0450 0.0450 0.0400 0.0400 41,500 -0.01(-20.00%)
Dec 19, 2014 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Dec 18, 2014 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 15, 2014 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 11, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Dec 08, 2014 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0.0500 31,250 +0.00(+0.00%)
Dec 04, 2014 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 03, 2014 0.0600 0.0600 0.0550 0.0550 19,000 +0.00(+10.00%)
Dec 02, 2014 0.0500 0.0500 0.0500 0.0500 36,356 -0.00(-9.09%)
Dec 01, 2014 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 25, 2014 0.0650 0.0700 0.0650 0.0700 9,200 +0.02(+27.27%)
Nov 24, 2014 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Nov 20, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 19, 2014 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+18.18%)
Nov 18, 2014 0.0600 0.0700 0.0550 0.0550 78,500 -0.01(-15.38%)
Nov 17, 2014 0.0650 0.0650 0.0600 0.0650 197,161 +0.01(+18.18%)
Nov 13, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2014 0.0500 0.0500 0.0450 0.0500 26,500 +0.01(+11.11%)
Nov 10, 2014 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Nov 07, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.02(+44.44%)
Nov 06, 2014 0.0450 0.0450 0.0450 0.0450 87,000 +0.00(+12.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 141,000 -0.00(-11.11%)
Nov 04, 2014 0.0450 0.0450 0.0450 0.0450 128,000 -0.01(-10.00%)
Nov 03, 2014 0.0500 0.0650 0.0450 0.0500 1,049,500 -0.02(-28.57%)
Oct 31, 2014 0.0550 0.0700 0.0450 0.0700 30,000 +0.02(+27.27%)
Oct 30, 2014 0.0600 0.0700 0.0550 0.0550 16,500 -0.02(-26.67%)
Oct 29, 2014 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 28, 2014 0.0700 0.0750 0.0700 0.0750 38,800 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0750 0.0600 0.0750 30,000 +0.00(+0.00%)
Oct 21, 2014 0.0800 0.0800 0.0750 0.0750 9,325 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2014 0.0650 0.0850 0.0550 0.0800 782,165 +0.00(+0.00%)
Oct 15, 2014 0.0800 0.0550 0.0800 18,600 +0.03(+45.45%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0550 16,000 -0.00(-8.33%)
Oct 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0600 0.0600 0.0600 5,080 +0.00(+9.09%)
Oct 07, 2014 0.0700 0.0700 0.0500 0.0550 117,000 -0.01(-15.38%)
Oct 06, 2014 0.0800 0.0800 0.0650 0.0650 7,000 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 01, 2014 0.0900 0.0900 0.0900 0.0900 3,553 -0.01(-5.26%)
Sep 30, 2014 0.0950 0.0950 0.0800 0.0950 41,700 -0.01(-5.00%)
Sep 29, 2014 0.0750 0.1000 0.0750 0.1000 588,110 +0.03(+33.33%)
Sep 26, 2014 0.0700 0.0900 0.0650 0.0750 500,501 +0.00(+7.14%)
Sep 25, 2014 0.0550 0.0800 0.0550 0.0700 228,015 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Sep 23, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 22, 2014 0.0500 0.0700 0.0500 0.0700 83,500 +0.02(+27.27%)
Sep 19, 2014 0.0500 0.0550 0.0450 0.0550 50,000 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0700 0.0550 0.0550 932,660 +0.00(+0.00%)
Sep 17, 2014 0.0400 0.0600 0.0400 0.0550 3,103,674 +0.03(+83.33%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 05, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 04, 2014 0.0250 0.0250 0.0250 0.0250 120,000 -0.00(-16.67%)
Sep 02, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 27, 2014 0.0350 0.0350 0.0300 0.0300 97,000 +0.00(+0.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Aug 21, 2014 0.0350 0 +0.00(+0.00%)
Aug 18, 2014 0.0350 0 +0.01(+16.67%)
Aug 15, 2014 0.0300 0.0300 0.0300 0.0300 86,641 +0.00(+0.00%)
Aug 12, 2014 0.0300 0 +0.00(+0.00%)
Aug 11, 2014 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Aug 07, 2014 0.0350 0 +0.01(+16.67%)
Aug 01, 2014 0.0300 161 +0.00(+0.00%)
Jul 30, 2014 0.0300 241 +0.00(+0.00%)
Jul 24, 2014 0.0300 0 +0.00(+0.00%)
Jul 22, 2014 0.0300 0.0300 0 +0.00(+20.00%)
Jul 18, 2014 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2014 0.0300 0.0300 0 -0.01(-14.29%)
Jul 15, 2014 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 14, 2014 0.0300 0.0300 0.0300 0.0300 150,000 -0.01(-14.29%)
Jul 09, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2014 0.0250 0.0350 0.0250 0.0350 22,020 +0.00(+0.00%)
Jul 07, 2014 0.0300 0.0350 0.0300 0.0350 46,000 +0.00(+0.00%)
Jul 04, 2014 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Jul 03, 2014 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Jul 02, 2014 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-14.29%)
Jun 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 20, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2014 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
Jun 16, 2014 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jun 11, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2014 0.0300 0.0300 0.0300 0.0300 2,206 +0.00(+0.00%)
Jun 06, 2014 0.0300 0.0300 0.0250 0.0300 184,000 -0.01(-14.29%)
Jun 05, 2014 0.0300 0.0350 0.0300 0.0350 41,000 +0.01(+16.67%)
Jun 04, 2014 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-14.29%)
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.