|
 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 | | 2004-10-07 | 93,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-10-08 | 911,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-10-12 | 111,100 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-10-13 | 150,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-10-14 | 71,900 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2004-10-15 | 119,800 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-10-18 | 88,100 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-10-19 | 26,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2004-10-20 | 75,700 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2004-10-21 | 18,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2004-10-22 | 87,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-10-25 | 10,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-10-26 | 24,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-10-27 | 4,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-10-28 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-10-29 | 22,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-11-01 | 3,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-11-02 | 3,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-11-03 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-11-04 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-11-05 | 10,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-11-08 | 71,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-11-09 | 33,900 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2004-11-10 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-11-11 | 20,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-12 | 21,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-15 | 40,100 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-11-16 | 32,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-11-17 | 3,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-18 | 3,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-19 | 44,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-11-22 | 20,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-11-23 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-11-24 | 57,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-11-25 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-11-26 | 37,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-11-29 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-11-30 | 82,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-12-01 | 51,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-12-02 | 4,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-03 | 9,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-06 | 30,100 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-12-07 | 382,100 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2004-12-08 | 445,400 | 0.25 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2004-12-09 | 107,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-12-10 | 37,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-12-13 | 20,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-14 | 14,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-15 | 107,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-16 | 49,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-12-17 | 31,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-12-20 | 102,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-12-21 | 187,600 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-12-22 | 54,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-12-23 | 25,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-12-24 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-29 | 19,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-30 | 109,700 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-12-31 | 1,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-01-04 | 32,700 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-01-05 | 78,200 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2005-01-06 | 73,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-01-07 | 54,900 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-01-10 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-11 | 23,300 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-01-12 | 68,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-01-13 | 1,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-14 | 32,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-01-17 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-18 | 50,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-01-19 | 63,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-01-20 | 35,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-01-21 | 110,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-24 | 189,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-25 | 94,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-26 | 200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-27 | 5,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-28 | 65,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-31 | 31,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-01 | 23,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-02-02 | 17,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-03 | 10,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-04 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-07 | 5,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-02-08 | 52,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-09 | 200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-10 | 5,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-11 | 75,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-14 | 42,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-15 | 43,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-02-16 | 21,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-02-17 | 42,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-02-18 | 122,700 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-02-21 | 18,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-22 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-23 | 21,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-24 | 56,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-25 | 68,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-02-28 | 10,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-01 | 28,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-03-02 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-03 | 7,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-04 | 96,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-07 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-08 | 65,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-03-09 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-10 | 22,800 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-03-11 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-15 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-16 | 60,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-17 | 30,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-18 | 7,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-21 | 900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-22 | 27,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-03-23 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-24 | 72,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-28 | 14,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-03-29 | 34,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-31 | 14,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
