Dark

DIOSF
DIOS EXPLORATION INC
stock OTC

Inactive

Nov 16, 2021

0.0875USD+82.292%(+0.0395)18,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-16	0.0840	0.0875	0.0840	0.0875	+82.292%	18,000	0.000%
2021-11-15	0.0480	0.0480	0.0480	0.0480	-20.000%	4,000	+82.292%
2021-11-10	0.0600	0.0600	0.0600	0.0600	-16.898%	200	+45.833%
2021-10-15	0.0722	0.0722	0.0722	0.0722	0.000%	12,000	+21.191%
2021-10-14	0.0682	0.0722	0.0682	0.0722	-4.875%	10,000	+21.191%
2021-10-04	0.0711	0.0759	0.0711	0.0759	+2.568%	16,000	+15.283%
2021-09-29	0.0720	0.0740	0.0720	0.0740	-3.896%	35,000	+18.243%
2021-09-27	0.0730	0.0770	0.0730	0.0770	0.000%	77,000	+13.636%
2021-09-16	0.0770	0.0770	0.0770	0.0770	0.000%	10,000	+13.636%
2021-09-15	0.0770	0.0770	0.0770	0.0770	-2.900%	19,000	+13.636%
2021-09-14	0.0750	0.0793	0.0750	0.0793	+8.630%	35,000	+10.340%
2021-09-13	0.0730	0.0730	0.0730	0.0730	-3.567%	8,000	+19.863%
2021-09-10	0.0757	0.0757	0.0757	0.0757	+0.665%	8,000	+15.588%
2021-09-08	0.0752	0.0752	0.0752	0.0752	+1.897%	8,000	+16.356%
2021-08-17	0.0738	0.0738	0.0738	0.0738	-7.750%	3,000	+18.564%
2021-08-16	0.0800	0.0800	0.0800	0.0800	+18.168%	6,000	+9.375%
2021-07-15	0.0677	0.0677	0.0677	0.0677	+7.460%	500	+29.247%
2021-07-14	0.0630	0.0630	0.0630	0.0630	-21.250%	1,010	+38.889%
2021-07-12	0.0800	0.0800	0.0800	0.0800	-20.000%	100	+9.375%
2021-07-02	0.0976	0.1000	0.0976	0.1000	+2.459%	5,500	-12.500%
2021-06-24	0.0976	0.0976	0.0976	0.0976	+39.429%	5,000	-10.348%
2021-06-17	0.0731	0.0731	0.0700	0.0700	-27.761%	107,500	+25.000%
2021-06-03	0.0960	0.0969	0.0952	0.0969	+61.500%	114,000	-9.701%
2021-05-11	0.0563	0.0600	0.0563	0.0600	+20.000%	15,000	+45.833%
2021-04-19	0.0500	0.0500	0.0500	0.0500	0.000%	4,000	+75.000%
2021-04-14	0.0500	0.0500	0.0500	0.0500	0.000%	100,000	+75.000%
2021-03-01	0.0500	0.0500	0.0500	0.0500	-7.236%	500	+75.000%
2021-02-17	0.0539	0.0539	0.0539	0.0539	-17.077%	19,725	+62.338%
2021-02-11	0.0630	0.0650	0.0630	0.0650	-0.154%	4,000	+34.615%
2021-02-05	0.0651	0.0651	0.0651	0.0651	-13.200%	2,500	+34.409%
2020-12-17	0.0750	0.0750	0.0750	0.0750	-16.667%	900	+16.667%
2020-12-08	0.0833	0.0900	0.0833	0.0900	+19.048%	132,150	-2.778%
2020-12-03	0.0756	0.0756	0.0756	0.0756	+11.176%	4,830	+15.741%
2020-11-24	0.0617	0.0680	0.0617	0.0680	-12.371%	14,000	+28.676%
2020-10-30	0.0799	0.0799	0.0776	0.0776	+0.649%	5,700	+12.758%
2020-10-28	0.0771	0.0771	0.0771	0.0771	-3.625%	3,500	+13.489%
2020-10-27	0.0800	0.0800	0.0800	0.0800	+14.286%	5,000	+9.375%
2020-10-19	0.0700	0.0700	0.0700	0.0700	0.000%	61,500	+25.000%
2020-10-16	0.0700	0.0700	0.0700	0.0700	-2.778%	200,000	+25.000%
2020-10-13	0.0720	0.0797	0.0720	0.0720	-6.977%	51,000	+21.528%
2020-10-09	0.0774	0.0774	0.0774	0.0774	+3.338%	10,000	+13.049%
2020-09-22	0.0749	0.0749	0.0749	0.0749	-20.908%	1,000	+16.822%
2020-09-14	0.0947	0.0947	0.0947	0.0947	-7.339%	1,000	-7.603%
2020-09-08	0.1022	0.1022	0.1022	0.1022	+4.713%	1,000	-14.384%
2020-08-10	0.1000	0.1000	0.0976	0.0976	-9.546%	25,000	-10.348%
2020-08-05	0.1079	0.1079	0.1079	0.1079	-1.909%	4,830	-18.906%
2020-07-29	0.1150	0.1150	0.1100	0.1100	+6.280%	100,500	-20.455%
2020-07-28	0.1200	0.1200	0.1035	0.1035	-12.288%	175,400	-15.459%
2020-07-27	0.1400	0.1400	0.1180	0.1180	-15.108%	145,500	-25.847%
2020-07-24	0.1390	0.1390	0.1390	0.1390	+8.594%	1,000	-37.050%
2020-07-21	0.1280	0.1280	0.1280	0.1280	-11.234%	12,000	-31.641%
2020-07-20	0.1478	0.1478	0.1442	0.1442	-0.552%	6,600	-39.320%
2020-07-17	0.1456	0.1456	0.1437	0.1450	+3.498%	25,500	-39.655%
2020-07-16	0.1400	0.1401	0.1400	0.1401	+9.453%	45,000	-37.545%
2020-07-15	0.1309	0.1309	0.1280	0.1280	+0.787%	37,000	-31.641%
2020-07-07	0.1400	0.1400	0.1270	0.1270	-2.308%	130,500	-31.102%
2020-07-06	0.1513	0.1513	0.1300	0.1300	-7.801%	27,200	-32.692%
2020-07-02	0.1533	0.1533	0.1410	0.1410	-3.491%	11,000	-37.943%
2020-06-29	0.1218	0.1591	0.1218	0.1461	+34.903%	21,225	-40.110%
2020-06-25	0.1114	0.1114	0.1083	0.1083	+8.300%	7,700	-19.206%
2020-06-23	0.1000	0.1000	0.1000	0.1000	-7.834%	20,000	-12.500%
2020-06-22	0.1072	0.1085	0.1072	0.1085	+0.556%	8,500	-19.355%
2020-06-19	0.1074	0.1079	0.1074	0.1079	+28.913%	75,000	-18.906%
2020-06-17	0.0837	0.0837	0.0837	0.0837	+5.949%	4,500	+4.540%
2020-06-15	0.0790	0.0790	0.0790	0.0790	+0.509%	50,000	+10.759%
2020-06-01	0.0786	0.0786	0.0786	0.0786	-7.963%	60,500	+11.323%
2020-05-28	0.0861	0.0950	0.0854	0.0854	+89.778%	66,500	+2.459%
2020-05-05	0.0450	0.0450	0.0450	0.0450	-25.620%	20,000	+94.444%
2020-04-28	0.0605	0.0605	0.0605	0.0605	+2.716%	10,000	+44.628%
2020-03-09	0.0589	0.0589	0.0589	0.0589	-8.112%	5,000	+48.557%
2020-03-03	0.0641	0.0641	0.0641	0.0641	-15.212%	1,500	+36.505%
2020-02-19	0.0650	0.0761	0.0650	0.0756	+12.836%	24,333	+15.741%
2020-02-13	0.0670	0.0670	0.0670	0.0670	-9.459%	1,800	+30.597%
2020-02-11	0.0740	0.0740	0.0740	0.0740	-3.896%	1,200	+18.243%
2020-02-10	0.0800	0.0800	0.0770	0.0770	+2.667%	22,000	+13.636%
2020-02-06	0.0702	0.0750	0.0702	0.0750	-3.599%	13,000	+16.667%
2020-01-29	0.0810	0.0810	0.0778	0.0778	+8.056%	4,200	+12.468%
2020-01-23	0.0750	0.0750	0.0720	0.0720	-15.888%	50,000	+21.528%
2020-01-22	0.0800	0.0856	0.0800	0.0856	+9.184%	3,450	+2.220%
2020-01-21	0.0800	0.0800	0.0784	0.0784	-11.010%	148,800	+11.607%
2020-01-17	0.0800	0.0881	0.0800	0.0881	-2.111%	28,500	-0.681%
2020-01-16	0.0958	0.0958	0.0831	0.0900	-10.000%	3,320	-2.778%
2020-01-15	0.1124	0.1124	0.1000	0.1000	+2.459%	8,001	-12.500%
2020-01-14	0.0560	0.0976	0.0560	0.0976	+132.381%	830,335	-10.348%
2020-01-09	0.0420	0.0420	0.0420	0.0420	-6.667%	40,000	+108.333%
2019-11-01	0.0450	0.0450	0.0450	0.0450	-1.532%	25,000	+94.444%
2019-10-30	0.0457	0.0457	0.0457	0.0457	-8.600%	28,000	+91.466%
2019-10-25	0.0500	0.0500	0.0500	0.0500	+35.135%	3,000	+75.000%
2019-10-24	0.0384	0.0390	0.0370	0.0370	-2.116%	105,000	+136.486%
2019-09-05	0.0378	0.0378	0.0378	0.0378	-13.895%	10,000	+131.481%
2019-04-02	0.0439	0.0439	0.0439	0.0439	+9.204%	2,000	+99.317%
2019-03-19	0.0402	0.0402	0.0402	0.0402	-6.512%	1,500	+117.662%
2019-02-26	0.0430	0.0430	0.0430	0.0430	-8.511%	15,000	+103.488%
2018-09-24	0.0470	0.0470	0.0470	0.0470	0.000%	3,300	+86.170%
2018-08-03	0.0470	0.0470	0.0470	0.0470	-18.966%	16,000	+86.170%
2018-07-06	0.0580	0.0580	0.0580	0.0580	-4.132%	200	+50.862%
2018-06-07	0.0605	0.0605	0.0605	0.0605	+2.542%	10,000	+44.628%
2018-05-25	0.0580	0.0590	0.0580	0.0590	-49.400%	6,600	+48.305%
2018-05-01	0.1166	0.1166	0.1166	0.1166	-0.257%	2,100	-24.957%
2018-04-30	0.1168	0.1169	0.1168	0.1169	+20.391%	5,708	-25.150%
2018-04-26	0.0971	0.0971	0.0971	0.0971	+35.615%	500	-9.887%
2018-04-05	0.0716	0.0716	0.0716	0.0716	-31.745%	10,000	+22.207%
2018-03-26	0.1049	0.1049	0.1049	0.1049	+4.900%	7,000	-16.587%
2018-03-23	0.1130	0.1130	0.1000	0.1000	-16.667%	20,000	-12.500%
2018-03-22	0.1200	0.1200	0.1200	0.1200	+141.935%	7,075	-27.083%
2018-03-15	0.0496	0.0496	0.0496	0.0496	-12.982%	333	+76.411%
2017-12-13	0.0570	0.0570	0.0570	0.0570	-2.230%	500	+53.509%
2017-10-20	0.0553	0.0583	0.0553	0.0583	+23.779%	23,000	+50.086%
2017-09-27	0.0471	0.0471	0.0471	0.0471	0.000%	5,000	+85.775%
2017-09-26	0.0471	0.0471	0.0471	0.0471	-21.369%	5,000	+85.775%
2017-04-25	0.0599	0.0599	0.0599	0.0599	-7.846%	2,000	+46.077%
2017-02-28	0.0650	0.0650	0.0650	0.0650	+14.035%	2,000	+34.615%
2017-01-24	0.0570	0.0570	0.0570	0.0570	-18.571%	1,500	+53.509%
2017-01-20	0.0700	0.0700	0.0700	0.0700	+11.111%	1,500	+25.000%
2017-01-17	0.0630	0.0630	0.0630	0.0630	+18.868%	5,000	+38.889%
2017-01-04	0.0530	0.0530	0.0530	0.0530	-2.214%	700	+65.094%
2016-12-09	0.0571	0.0571	0.0542	0.0542	-32.250%	14,000	+61.439%
2016-09-26	0.0824	0.0824	0.0800	0.0800	-28.571%	5,000	+9.375%
2016-09-06	0.1120	0.1120	0.1120	0.1120	-3.448%	12,500	-21.875%
2016-08-17	0.1160	0.1160	0.1160	0.1160	+43.921%	5,000	-24.569%
2016-06-15	0.0950	0.0950	0.0800	0.0806	-23.238%	50,000	+8.561%
2016-05-04	0.1050	0.1050	0.1050	0.1050	-25.000%	8,300	-16.667%
2016-04-28	0.1348	0.1400	0.1348	0.1400	+4.478%	33,300	-37.500%
2016-04-27	0.1365	0.1365	0.1340	0.1340	+61.446%	7,050	-34.701%
2016-04-08	0.0830	0.0830	0.0830	0.0830	+2.596%	10,000	+5.422%
2016-04-06	0.0810	0.0945	0.0809	0.0809	-32.583%	45,000	+8.158%
2016-04-04	0.1200	0.1200	0.1200	0.1200	+45.808%	7,000	-27.083%
2016-03-29	0.0823	0.0823	0.0823	0.0823	+102.211%	2,500	+6.318%
2016-02-22	0.0407	0.0407	0.0407	0.0407	-7.500%	14,000	+114.988%
2015-10-07	0.0480	0.0480	0.0440	0.0440	0.000%	45,000	+98.864%
2015-10-05	0.0440	0.0440	0.0440	0.0440	0.000%	30,000	+98.864%
2015-10-01	0.0440	0.0440	0.0440	0.0440	-13.725%	20,000	+98.864%
2015-09-17	0.0510	0.0510	0.0510	0.0510	-30.137%	500	+71.569%
2015-09-11	0.0730	0.0730	0.0730	0.0730	+52.083%	8,000	+19.863%
2015-09-09	0.0470	0.0480	0.0470	0.0480	-31.429%	105,000	+82.292%
2015-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	25,000	+25.000%
2015-09-03	0.0700	0.0700	0.0700	0.0700	+10.759%	5,000	+25.000%
2015-09-02	0.0632	0.0632	0.0632	0.0632	-4.242%	5,000	+38.449%
2015-08-28	0.0700	0.0700	0.0660	0.0660	+10.000%	34,000	+32.576%
2015-08-21	0.0600	0.0600	0.0600	0.0600	+14.504%	23,000	+45.833%
2015-08-19	0.0526	0.0526	0.0524	0.0524	-11.186%	49,000	+66.985%
2015-08-10	0.0590	0.0590	0.0590	0.0590	+96.667%	65,000	+48.305%
2015-05-01	0.0300	0.0300	0.0300	0.0300	-11.765%	3,000	+191.667%
2015-02-04	0.0340	0.0340	0.0340	0.0340	-24.444%	1,500	+157.353%
2014-11-03	0.0450	0.0450	0.0450	0.0450	-10.000%	2,500	+94.444%
2014-10-16	0.0544	0.0544	0.0500	0.0500	+28.205%	33,000	+75.000%
2014-10-10	0.0390	0.0390	0.0390	0.0390	+95.000%	475	+124.359%
2014-09-05	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	+337.500%
2014-07-08	0.0200	0.0200	0.0200	0.0200	-80.198%	8,000	+337.500%
2013-06-13	0.1010	0.1010	0.1010	0.1010	-3.810%	6,000	-13.366%
2013-06-07	0.1050	0.1050	0.1050	0.1050	+0.962%	500	-16.667%
2013-06-05	0.1040	0.1040	0.1040	0.1040	+65.079%	1,000	-15.865%
2013-05-15	0.0630	0.0630	0.0630	0.0630	-64.407%	10,000	+38.889%
2013-01-29	0.1770	0.1770	0.1770	0.1770	-3.279%	500	-50.565%
2013-01-23	0.1830	0.1830	0.1830	0.1830	-1.081%	6,000	-52.186%
2013-01-10	0.1850	0.1850	0.1850	0.1850	+117.647%	1,000	-52.703%
2012-07-11	0.0900	0.0900	0.0850	0.0850	-61.187%	29,760	+2.941%
2012-03-13	0.2340	0.2340	0.2190	0.2190	-1.351%	9,410	-60.046%
2012-03-06	0.2220	0.2220	0.2220	0.2220	-7.500%	1,000	-60.586%
2012-03-02	0.2400	0.2400	0.2400	0.2400	-14.591%	7,322	-63.542%
2012-02-21	0.2820	0.2820	0.2810	0.2810	+16.549%	2,000	-68.861%
2011-11-21	0.2411	0.2411	0.2411	0.2411	-19.229%	500	-63.708%
2011-09-06	0.2985	0.2985	0.2985	0.2985	+1.877%	16,000	-70.687%
2011-08-23	0.2930	0.2930	0.2930	0.2930	-18.225%	10,000	-70.137%
2011-07-29	0.3276	0.3583	0.3276	0.3583	+7.275%	25,000	-75.579%
2011-07-27	0.3340	0.3340	0.3340	0.3340	-16.708%	4,000	-73.802%
2011-07-13	0.4010	0.4010	0.4010	0.4010	+56.335%	1,500	-78.180%
2011-05-17	0.2660	0.2660	0.2565	0.2565	-20.391%	7,500	-65.887%
2011-04-20	0.3222	0.3222	0.3222	0.3222	-5.235%	1,500	-72.843%
2011-04-06	0.3400	0.3400	0.3400	0.3400	-2.467%	2,000	-74.265%
2011-03-29	0.3486	0.3486	0.3486	0.3486	-6.966%	3,000	-74.900%
2011-03-14	0.3747	0.3747	0.3747	0.3747	-6.675%	4,000	-76.648%
2011-02-23	0.4045	0.4045	0.4000	0.4015	-4.405%	5,402	-78.207%
2011-02-22	0.4200	0.4200	0.4200	0.4200	+1.205%	1,500	-79.167%
2011-02-15	0.4095	0.4150	0.4095	0.4150	+18.979%	7,500	-78.916%
2011-01-31	0.3438	0.3488	0.3438	0.3488	+6.504%	5,000	-74.914%
2011-01-18	0.3275	0.3275	0.3275	0.3275	+22.889%	10,000	-73.282%
2010-12-22	0.2665	0.2665	0.2665	0.2665	+2.500%	1,000	-67.167%
2010-11-04	0.2600	0.2600	0.2600	0.2600	+13.043%	3,000	-66.346%
2010-10-04	0.2300	0.2300	0.2300	0.2300	+12.967%	100	-61.957%
2010-09-23	0.2124	0.2124	0.2036	0.2036	-4.726%	1,375	-57.024%
2010-09-22	0.2186	0.2186	0.2137	0.2137	-35.242%	7,600	-59.055%
2010-04-22	0.3300	0.3300	0.3300	0.3300	-2.941%	10,000	-73.485%
2010-04-16	0.3454	0.3454	0.3400	0.3400	-1.762%	5,000	-74.265%
2010-04-07	0.3461	0.3461	0.3461	0.3461	+2.822%	1,000	-74.718%
2010-03-24	0.3366	0.3366	0.3366	0.3366	+46.348%	9,000	-74.005%
2010-02-19	0.2300	0.2300	0.2300	0.2300	0.000%	10,000	-61.957%
2010-02-16	0.2300	0.2300	0.2300	0.2300	0.000%	500	-61.957%
2010-02-12	0.2300	0.2300	0.2300	0.2300	+3.697%	1,000	-61.957%
2010-02-08	0.2218	0.2218	0.2218	0.2218	+36.241%	1,500	-60.550%
2010-02-05	0.1628	0.1628	0.1628	0.1628	-3.669%	5,000	-46.253%
2010-01-04	0.1538	0.1690	0.1538	0.1690	+6.962%	5,400	-48.225%
2009-11-20	0.1580	0.1580	0.1580	0.1580	-18.850%	4,000	-44.620%
2009-10-14	0.1947	0.1947	0.1947	0.1947	-5.669%	200	-55.059%
2009-09-04	0.2064	0.2064	0.2064	0.2064	+0.929%	300	-57.607%
2009-09-03	0.2045	0.2045	0.2045	0.2045	+17.058%	3,000	-57.213%
2009-08-17	0.1747	0.1747	0.1747	0.1747	+4.611%	5,000	-49.914%
2009-08-05	0.1670	0.1670	0.1670	0.1670	+6.709%	8,000	-47.605%
2009-07-24	0.1565	0.1565	0.1565	0.1565	+189.815%	7,000	-44.089%
2008-12-19	0.0540	0.0540	0.0540	0.0540	-6.087%	4,000	+62.037%
2008-12-02	0.0735	0.0735	0.0575	0.0575	-16.667%	3,000	+52.174%
2008-11-24	0.0690	0.0690	0.0690	0.0690	-13.642%	2,000	+26.812%
2008-10-27	0.0600	0.0799	0.0600	0.0799	0.000%	6,000	+9.512%

.dark-mode .tMfXhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMfXhW{ color: #333333; background-color: white; border: 2px solid #333333; }DIOSFDIOS EXPLORATION INCstock OTC

DIOSF
DIOS EXPLORATION INC
stock OTC