|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-21 | 10,800 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2005-09-22 | 25,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2005-09-23 | 3,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-09-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-09-27 | 34,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2005-09-28 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-29 | 20,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-09-30 | 10,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-10-03 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-10-04 | 4,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-10-05 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-10-06 | 41,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-10-07 | 67,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-10-11 | 50,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-10-12 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-10-13 | 4,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-10-14 | 36,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2005-10-17 | 5,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-20 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-21 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-24 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-26 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-31 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-11-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-11-02 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-11-03 | 5,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-09 | 47,200 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2005-11-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-11-11 | 24,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-11-14 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-16 | 18,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-11-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-11-18 | 7,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-11-21 | 35,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2005-11-22 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2005-11-23 | 116,600 | 0.20 | 0.24 | 0.17 | 0.20 | 00:00:00 | 2005-11-24 | 49,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-11-25 | 56,600 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2005-11-28 | 12,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-11-29 | 63,800 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2005-11-30 | 24,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-12-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-12-02 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-12-05 | 9,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2005-12-06 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-12-07 | 15,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-12-08 | 10,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-12-09 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-12-12 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-12-13 | 18,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-12-14 | 4,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-12-15 | 8,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2005-12-16 | 40,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-12-19 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-12-20 | 20,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-12-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-12-22 | 50,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-12-23 | 12,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2005-12-28 | 10,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-12-29 | 52,300 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2005-12-30 | 1,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-01-03 | 27,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2006-01-04 | 20,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2006-01-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-01-06 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-01-09 | 28,700 | 0.21 | 0.25 | 0.20 | 0.25 | 00:00:00 | 2006-01-10 | 17,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2006-01-11 | 1,500 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2006-01-12 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-01-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-01-16 | 50,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-01-17 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-01-18 | 40,900 | 0.23 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2006-01-19 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-01-20 | 39,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-01-23 | 34,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-01-24 | 79,600 | 0.31 | 0.31 | 0.25 | 0.31 | 00:00:00 | 2006-01-25 | 61,000 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2006-01-26 | 23,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2006-01-27 | 25,700 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-01-30 | 37,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-01-31 | 86,700 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-02-01 | 18,500 | 0.31 | 0.32 | 0.27 | 0.32 | 00:00:00 | 2006-02-02 | 54,300 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2006-02-03 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-02-06 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-02-07 | 58,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2006-02-08 | 41,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2006-02-09 | 41,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2006-02-10 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-13 | 20,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-14 | 5,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-15 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-16 | 35,600 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2006-02-17 | 17,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-20 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-21 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-22 | 9,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-23 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-24 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-02-27 | 45,500 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2006-02-28 | 21,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-03-01 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-03-02 | 21,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-03-03 | 21,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-03-06 | 68,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-03-07 | 20,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-03-08 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-03-09 | 1,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-03-10 | 27,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-03-13 | 2,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-03-14 | 57,100 | 0.26 | 0.26 | 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 > >> |
|