Dios Exploration Inc (DOS)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 77500 | 0.025 | CS |
| 4 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 66029 | 0.02857205 | CS |
| 12 | -0.02 | -44.4444444444 | 0.045 | 0.045 | 0.025 | 82613 | 0.03216783 | CS |
| 26 | -0.015 | -37.5 | 0.04 | 0.045 | 0.025 | 81812 | 0.03565462 | CS |
| 52 | -0.06 | -70.5882352941 | 0.085 | 0.135 | 0.025 | 110366 | 0.06822887 | CS |
| 156 | -0.06 | -70.5882352941 | 0.085 | 0.145 | 0.025 | 143726 | 0.07238034 | CS |
| 260 | -0.02 | -44.4444444444 | 0.045 | 0.235 | 0.025 | 161354 | 0.08759224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721943600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1721857200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 119000 |
| 1721770800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 30000 |
| 1721684400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 121000 |
| 1721425200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721338800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 17000 |
| 1721252400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721166000 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 142000 |
| 1721079600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1720734000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.025 | 114900 |
| 1720647600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720561200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720474800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 63000 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2100 |
| 1720129200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1720042800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1719956400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 109300 |
| 1719610800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 136000 |
| 1719524400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 261000 |
| 1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23000 |
| 1719351600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 180000 |
| 1719265200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 29000 |
| 1719006000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1718919600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 969000 |
| 1718833200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718746800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6340 |
| 1718660400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1355 |
| 1718401200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50000 |
| 1718314800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718228400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 62000 |
| 1718142000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 55000 |
| 1718055600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 100000 |
| 1717796400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 70000 |
| 1717710000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 82875 |
| 1717623600 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 128000 |
| 1717537200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717450800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 13000 |
| 1717191600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 175000 |
| 1717105200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717018800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 109635 |
| 1716932400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1716846000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716586800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 229000 |
| 1716500400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716414000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 9000 |
| 1716327600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 55100 |
| 1715982000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 47000 |
| 1715895600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 30000 |
| 1715809200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715722800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1715636400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1 |
| 1715377200 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 6875 |
| 1715290800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715204400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19000 |
| 1715031600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50000 |
| 1714772400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1714686000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 29000 |
| 1714426800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 116000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
