|
 DSR.V - [Ticker: DSR.V] |     | | Last Trade | 0.45 | Last Trade Time | 2017-06-14 - 19:54:00 | | Variation | 0.00 (0.00%) | Open | 0.47 | | High | 0.47 | Low | 0.45 | | Volume | 20,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.50 x 0 - N/A | | Former Close | 0.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DSR.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 5,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-04-19 | 18,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-04-20 | 52,200 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-04-21 | 12,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-04-22 | 18,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-04-23 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-04-26 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-04-27 | 33,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-04-28 | 87,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2004-04-29 | 19,600 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-04-30 | 4,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-03 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-04 | 20,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-06 | 71,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-05-07 | 30,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-10 | 48,700 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-05-11 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-12 | 76,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-05-13 | 46,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-05-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-17 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-18 | 187,200 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-05-19 | 472,700 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2004-05-20 | 35,200 | 0.26 | 0.26 | 0.21 | 0.21 | 00:00:00 | | 2004-05-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-05-25 | 15,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-26 | 50,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-05-27 | 30,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-05-28 | 45,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-05-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-01 | 13,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-06-02 | 63,100 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-06-03 | 19,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-06-04 | 6,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-06-07 | 31,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-08 | 16,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2004-06-09 | 55,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-10 | 72,100 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-06-11 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-14 | 22,100 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-06-15 | 28,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-16 | 29,000 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2004-06-17 | 164,600 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2004-06-18 | 182,800 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-06-21 | 82,600 | 0.23 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2004-06-22 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-06-23 | 84,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-06-24 | 48,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-06-25 | 39,000 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-06-28 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-06-29 | 11,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-06-30 | 30,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-07-02 | 22,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-07-05 | 40,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-07-06 | 36,500 | 0.22 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2004-07-07 | 36,100 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2004-07-08 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-09 | 51,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-07-12 | 9,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-07-13 | 19,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-07-14 | 32,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-07-15 | 13,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-07-16 | 9,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-07-19 | 40,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-07-20 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-07-21 | 2,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-22 | 5,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-07-23 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-07-26 | 4,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-07-27 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-07-28 | 11,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-07-29 | 26,300 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-07-30 | 13,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-08-03 | 64,600 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-08-04 | 3,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-05 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-06 | 800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-09 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-10 | 31,100 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-08-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-12 | 13,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-08-13 | 117,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-08-16 | 100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-17 | 60,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-18 | 52,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-19 | 62,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-20 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-23 | 11,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-24 | 10,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-25 | 82,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-08-26 | 61,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-08-27 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-30 | 107,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-08-31 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-09-01 | 44,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-09-02 | 7,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-03 | 34,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-09-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-08 | 10,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-09 | 17,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-10 | 36,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-13 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-14 | 31,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-09-15 | 79,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-09-16 | 25,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-09-17 | 149,000 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2004-09-20 | 5,700 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2004-09-21 | 6,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-09-22 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-09-23 | 13,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-09-24 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-27 | 37,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2004-09-28 | 21,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-09-29 | 49,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-09-30 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-10-01 | 53,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-10-04 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-10-05 | 12,600 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-10-06 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-07 | 93,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
