Dios Exploration Inc (DOS)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.02 | 57560 | 0.025 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.03 | 0.015 | 157542 | 0.02576064 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.03 | 0.015 | 106108 | 0.02269148 | CS |
| 26 | 0.005 | 25 | 0.02 | 0.03 | 0.015 | 98767 | 0.02202739 | CS |
| 52 | -0.015 | -37.5 | 0.04 | 0.045 | 0.015 | 84622 | 0.02500687 | CS |
| 156 | -0.035 | -58.3333333333 | 0.06 | 0.145 | 0.015 | 121630 | 0.06203775 | CS |
| 260 | -0.04 | -61.5384615385 | 0.065 | 0.235 | 0.015 | 123419 | 0.08026602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 295333 |
| 1742506800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 21000 |
| 1742420400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 101501 |
| 1742334000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1742247600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 155300 |
| 1741988400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741902000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 250000 |
| 1741815600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 54000 |
| 1741729200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 96820 |
| 1741642800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1741387200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 470980 |
| 1741300800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 30000 |
| 1741214400 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 84532 |
| 1741128000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 197000 |
| 1741041600 | 0.025 | 0.01 | 66.67 | 0.015 | 0.025 | 0.015 | 1570700 |
| 1740782400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740696000 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 23000 |
| 1740609600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740523200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740436800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 71000 |
| 1740177600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740091200 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 201000 |
| 1740004800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 305333 |
| 1739918400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 36000 |
| 1739572800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739486400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 22000 |
| 1739400000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739313600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 3275 |
| 1739227200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 142400 |
| 1738968000 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 1595500 |
| 1738881600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738795200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 181100 |
| 1738708800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738622400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738363200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738276800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738190400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 13000 |
| 1738104000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738017600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1737758400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 12000 |
| 1737672000 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 10000 |
| 1737585600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737499200 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 201000 |
| 1737412800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737153600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737067200 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 89000 |
| 1736980800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736894400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736808000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736548800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736462400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 122000 |
| 1736376000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1800 |
| 1736289600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735944000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 64000 |
| 1735598400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 3000 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 40 |
| 1735080000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
