Canada Markets close in 6 hrs 24 mins

Dios Exploration Inc. (DOS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 10:00AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20210.07000.07000.07000.07000.070031,000
Dec. 06, 20210.07000.07000.07000.07000.070010,000
Dec. 03, 20210.08000.08000.07000.07000.070094,100
Dec. 02, 20210.08000.08000.08000.08000.080010,100
Dec. 01, 20210.08000.08000.08000.08000.0800-
Nov. 30, 20210.08000.08000.08000.08000.08008,000
Nov. 29, 20210.08000.08000.08000.08000.0800-
Nov. 26, 20210.08000.08000.08000.08000.0800203,000
Nov. 25, 20210.08000.08000.08000.08000.08005,000
Nov. 24, 20210.08000.08000.08000.08000.080081,800
Nov. 23, 20210.08000.08000.08000.08000.0800188,000
Nov. 22, 20210.08000.08000.08000.08000.0800218,800
Nov. 19, 20210.08000.08000.08000.08000.0800213,000
Nov. 18, 20210.09000.09000.08000.08000.0800356,500
Nov. 17, 20210.09000.10000.08000.09000.09001,445,100
Nov. 16, 20210.07000.11000.07000.10000.10003,872,200
Nov. 15, 20210.07000.07000.07000.07000.07004,000
Nov. 12, 20210.07000.07000.07000.07000.0700112,000
Nov. 11, 20210.07000.07000.07000.07000.070044,800
Nov. 10, 20210.07000.07000.06000.06000.0600479,300
Nov. 09, 20210.08000.08000.08000.08000.0800-
Nov. 08, 20210.07000.08000.07000.08000.080026,500
Nov. 05, 20210.08000.08000.08000.08000.0800-
Nov. 04, 20210.08000.08000.08000.08000.0800-
Nov. 03, 20210.08000.08000.08000.08000.080054,000
Nov. 02, 20210.08000.08000.08000.08000.080020,000
Nov. 01, 20210.09000.09000.09000.09000.0900-
Oct. 29, 20210.09000.09000.09000.09000.09002,000
Oct. 28, 20210.08000.08000.08000.08000.080014,000
Oct. 27, 20210.08000.08000.08000.08000.0800-
Oct. 26, 20210.09000.09000.08000.08000.080035,000
Oct. 25, 20210.08000.08000.08000.08000.0800-
Oct. 22, 20210.08000.08000.08000.08000.08002,500
Oct. 21, 20210.08000.08000.08000.08000.0800-
Oct. 20, 20210.08000.08000.08000.08000.080074,500
Oct. 19, 20210.08000.08000.08000.08000.0800-
Oct. 18, 20210.08000.08000.08000.08000.0800-
Oct. 15, 20210.08000.08000.08000.08000.0800-
Oct. 14, 20210.08000.08000.08000.08000.080029,000
Oct. 13, 20210.08000.08000.08000.08000.080050,000
Oct. 12, 20210.08000.08000.08000.08000.080050,000
Oct. 08, 20210.08000.08000.08000.08000.080010,000
Oct. 07, 20210.09000.09000.09000.09000.0900-
Oct. 06, 20210.09000.09000.09000.09000.090066,900
Oct. 05, 20210.09000.09000.09000.09000.090040,000
Oct. 04, 20210.08000.09000.08000.09000.0900119,000
Oct. 01, 20210.08000.08000.08000.08000.08005,200
Sep. 30, 20210.09000.09000.09000.09000.0900-
Sep. 29, 20210.08000.09000.08000.09000.090036,000
Sep. 28, 20210.09000.09000.09000.09000.0900-
Sep. 27, 20210.09000.10000.09000.09000.090057,000
Sep. 24, 20210.09000.09000.09000.09000.0900189,000
Sep. 23, 20210.09000.09000.09000.09000.090050,000
Sep. 22, 20210.09000.09000.09000.09000.090013,000
Sep. 21, 20210.09000.09000.09000.09000.0900-
Sep. 20, 20210.09000.09000.09000.09000.090013,600
Sep. 17, 20210.09000.09000.09000.09000.090033,000
Sep. 16, 20210.10000.10000.09000.10000.1000135,000
Sep. 15, 20210.10000.10000.09000.10000.1000105,000
Sep. 14, 20210.09000.09000.09000.09000.090020,000
Sep. 13, 20210.09000.09000.09000.09000.090067,200
Sep. 10, 20210.09000.10000.09000.10000.1000287,000
Sep. 09, 20210.09000.09000.09000.09000.09008,500
Sep. 08, 20210.09000.09000.09000.09000.09006,300
Sep. 07, 20210.10000.10000.10000.10000.100030,000
Sep. 03, 20210.09000.09000.09000.09000.0900-
Sep. 02, 20210.09000.09000.09000.09000.090050,500
Sep. 01, 20210.09000.09000.09000.09000.090023,000
Aug. 31, 20210.09000.10000.09000.09000.090050,000
Aug. 30, 20210.09000.09000.09000.09000.090042,000
Aug. 27, 20210.09000.09000.09000.09000.0900-
Aug. 26, 20210.09000.09000.09000.09000.0900-
Aug. 25, 20210.09000.09000.09000.09000.090046,000
Aug. 24, 20210.09000.10000.09000.10000.1000233,000
Aug. 23, 20210.09000.09000.09000.09000.0900-
Aug. 20, 20210.09000.09000.09000.09000.0900500,000
Aug. 19, 20210.08000.08000.08000.08000.08001,500
Aug. 18, 20210.09000.09000.09000.09000.0900103,000
Aug. 17, 20210.09000.09000.09000.09000.0900338,000
Aug. 16, 20210.10000.10000.09000.09000.090034,000
Aug. 13, 20210.09000.10000.09000.10000.1000262,000
Aug. 12, 20210.10000.10000.10000.10000.1000-
Aug. 11, 20210.09000.10000.09000.10000.1000127,000
Aug. 10, 20210.09000.09000.09000.09000.0900190,000
Aug. 09, 20210.08000.08000.08000.08000.080039,900
Aug. 06, 20210.08000.08000.08000.08000.0800213,000
Aug. 05, 20210.08000.08000.08000.08000.0800-
Aug. 04, 20210.08000.08000.08000.08000.080037,500
Aug. 03, 20210.08000.08000.08000.08000.080040,000
Jul. 30, 20210.08000.08000.08000.08000.0800-
Jul. 29, 20210.08000.08000.08000.08000.0800108,000
Jul. 28, 20210.08000.08000.08000.08000.0800223,000
Jul. 27, 20210.09000.09000.09000.09000.090021,000
Jul. 26, 20210.09000.09000.09000.09000.090019,000
Jul. 23, 20210.09000.09000.09000.09000.09006,000
Jul. 22, 20210.09000.09000.09000.09000.0900-
Jul. 21, 20210.09000.09000.09000.09000.090012,500
Jul. 20, 20210.09000.09000.09000.09000.0900104,200
Jul. 19, 20210.09000.09000.09000.09000.090025,100
Jul. 16, 20210.09000.09000.09000.09000.0900800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...