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 | 0.02 | 0.02 | 0.015 | 16760 | 0.02 | CS |
| 4 | 0 | 0 | 0.02 | 0.02 | 0.015 | 26534 | 0.01742074 | CS |
| 12 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 89827 | 0.02156164 | CS |
| 26 | -0.01 | -33.3333333333 | 0.03 | 0.035 | 0.015 | 85083 | 0.02231636 | CS |
| 52 | -0.025 | -55.5555555556 | 0.045 | 0.05 | 0.015 | 72516 | 0.02872279 | CS |
| 156 | -0.045 | -69.2307692308 | 0.065 | 0.145 | 0.015 | 116815 | 0.06469739 | CS |
| 260 | -0.035 | -63.6363636364 | 0.055 | 0.235 | 0.015 | 138401 | 0.08658271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734993600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734734400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1734648000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 4500 |
| 1734561600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1734475200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1734129600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734043200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 33000 |
| 1733784000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 76000 |
| 1733524800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 129000 |
| 1733438400 | 0.025 | 0.005 | 25.00 | 0.015 | 0.025 | 0.015 | 290000 |
| 1733352000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 73000 |
| 1733179200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10000 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1732747200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1732660800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1732574400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 359500 |
| 1732315200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 40000 |
| 1732228800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732056000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1299500 |
| 1731969600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731710400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 900 |
| 1731624000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731537600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731451200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731364800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1731105600 | 0.025 | 0.005 | 25.00 | 0.03 | 0.03 | 0.025 | 176000 |
| 1731019200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730932800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1730846400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1730760000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730497200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730410800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730324400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 241235 |
| 1729892400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 110000 |
| 1729806000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18000 |
| 1729719600 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 957826 |
| 1729633200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 8000 |
| 1729546800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 340000 |
| 1729287600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1729201200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1729114800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 420000 |
| 1729028400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728682800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1728596400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728510000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1728423600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1728337200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 290000 |
| 1728078000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727991600 | 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.
