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: 3:37 PM EDT, May 17, 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, 2020 0.1000 0.1000 0.0900 0.0900 66,500 -0.01(-10.00%)
Apr 29, 2020 0.0850 0.1000 0.0850 0.1000 85,300 +0.01(+5.26%)
Apr 28, 2020 0.1000 0.1000 0.0900 0.0950 39,000 -0.01(-5.00%)
Apr 27, 2020 0.0950 0.1000 0.0900 0.1000 113,500 +0.01(+5.26%)
Apr 24, 2020 0.0800 0.0950 0.0800 0.0950 147,000 +0.01(+18.75%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0.0800 69,000 +0.00(+0.00%)
Apr 17, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.0900 0.0800 0.0800 135,750 -0.01(-5.88%)
Apr 15, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.0900 0.0900 0.0900 46,100 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 96,000 +0.01(+16.67%)
Apr 03, 2020 0.0650 0.0650 0.0600 0.0600 81,000 -0.01(-7.69%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+18.18%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0550 5,002 -0.00(-8.33%)
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%)
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.