Canada markets closed

Dios Exploration Inc. (DOS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:18AM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.04000.04000.04000.04000.04001,400
Jun 14, 20240.04000.04000.04000.04000.040050,000
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.040062,000
Jun 11, 20240.04000.04000.04000.04000.040055,000
Jun 10, 20240.04000.04000.04000.04000.0400100,000
Jun 07, 20240.04000.04000.04000.04000.040070,000
Jun 06, 20240.04000.04000.04000.04000.040082,900
Jun 05, 20240.04000.04000.04000.04000.0400128,000
Jun 04, 20240.05000.05000.05000.05000.0500-
Jun 03, 20240.04000.05000.04000.05000.050013,000
May 31, 20240.04000.04000.04000.04000.0400175,000
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.0400109,600
May 28, 20240.04000.04000.04000.04000.04001,000
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400229,000
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.04009,000
May 21, 20240.04000.04000.04000.04000.040055,100
May 17, 20240.04000.04000.04000.04000.040047,000
May 16, 20240.04000.04000.04000.04000.040030,000
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.04001,000
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.04006,900
May 09, 20240.05000.05000.05000.05000.0500-
May 08, 20240.05000.05000.05000.05000.050010,000
May 07, 20240.04000.04000.04000.04000.040019,000
May 06, 20240.04000.04000.04000.04000.040050,000
May 03, 20240.05000.05000.05000.05000.050010,000
May 02, 20240.05000.05000.05000.05000.050010,000
May 01, 20240.04000.04000.04000.04000.040010,000
Apr 30, 20240.05000.05000.04000.04000.040029,000
Apr 29, 20240.05000.05000.04000.04000.0400116,000
Apr 26, 20240.04000.04000.04000.04000.040073,000
Apr 25, 20240.04000.04000.04000.04000.0400-
Apr 24, 20240.04000.04000.04000.04000.040017,000
Apr 23, 20240.04000.04000.04000.04000.0400-
Apr 22, 20240.04000.04000.04000.04000.04009,000
Apr 19, 20240.04000.04000.04000.04000.0400-
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.040042,000
Apr 16, 20240.04000.04000.04000.04000.040091,000
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.04000.04000.04000.04000.040050,000
Apr 11, 20240.04000.04000.04000.04000.040029,000
Apr 10, 20240.04000.04000.04000.04000.0400-
Apr 09, 20240.04000.04000.04000.04000.040060,000
Apr 08, 20240.04000.04000.04000.04000.0400-
Apr 05, 20240.04000.04000.04000.04000.040062,000
Apr 04, 20240.04000.04000.04000.04000.040010,000
Apr 03, 20240.04000.04000.04000.04000.0400140,000
Apr 02, 20240.04000.04000.04000.04000.0400-
Apr 01, 20240.04000.04000.04000.04000.04005,700
Mar 28, 20240.04000.04000.04000.04000.04003,000
Mar 27, 20240.04000.04000.04000.04000.04005,000
Mar 26, 20240.04000.04000.03000.04000.0400182,000
Mar 25, 20240.04000.04000.04000.04000.0400376,000
Mar 22, 20240.04000.04000.04000.04000.040064,000
Mar 21, 20240.04000.04000.04000.04000.040011,100
Mar 20, 20240.04000.04000.04000.04000.040025,000
Mar 19, 20240.04000.04000.04000.04000.0400203,000
Mar 18, 20240.04000.04000.04000.04000.0400-
Mar 15, 20240.04000.04000.04000.04000.040068,000
Mar 14, 20240.04000.04000.04000.04000.0400100,000
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.04000.04000.04000.04000.0400156,600
Mar 07, 20240.04000.04000.04000.04000.040028,000
Mar 06, 20240.04000.04000.04000.04000.0400100,000
Mar 05, 20240.05000.05000.04000.04000.0400263,400
Mar 04, 20240.04000.04000.04000.04000.040017,000
Mar 01, 20240.04000.04000.04000.04000.0400415,000
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.04000.04000.04000.04000.040020,000
Feb 27, 20240.04000.04000.04000.04000.040017,000
Feb 26, 20240.04000.04000.04000.04000.040014,000
Feb 23, 20240.04000.04000.04000.04000.0400112,000
Feb 22, 20240.05000.05000.05000.05000.050087,000
Feb 21, 20240.04000.05000.04000.05000.050012,000
Feb 20, 20240.04000.04000.04000.04000.0400-
Feb 16, 20240.04000.04000.04000.04000.0400105,000
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.04000.05000.04000.05000.050058,000
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.0400-
Feb 09, 20240.05000.05000.04000.04000.040030,700
Feb 08, 20240.04000.04000.04000.04000.0400-
Feb 07, 20240.04000.04000.04000.04000.0400-
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04000.04000.04000.04000.0400-
Feb 01, 20240.04000.04000.04000.04000.040097,000
Jan 31, 20240.04000.04000.04000.04000.040019,000
Jan 30, 20240.04000.04000.04000.04000.040012,000
Jan 29, 20240.04000.04000.04000.04000.040080,000
Jan 26, 20240.04000.04000.04000.04000.0400284,000
Jan 25, 20240.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...