|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-14 | 57,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-03-15 | 85,200 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2006-03-16 | 6,100 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2006-03-17 | 20,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-03-20 | 10,300 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-03-21 | 2,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-03-22 | 49,700 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-03-23 | 35,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-03-24 | 63,500 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-03-27 | 105,100 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-03-28 | 55,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-03-29 | 7,900 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-03-30 | 172,700 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2006-03-31 | 86,500 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2006-04-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-04-04 | 64,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-04-05 | 24,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-04-06 | 13,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-04-07 | 211,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-04-10 | 298,500 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-04-11 | 212,600 | 0.36 | 0.43 | 0.36 | 0.39 | 00:00:00 | | 2006-04-12 | 72,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-04-13 | 51,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2006-04-17 | 97,000 | 0.41 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2006-04-18 | 173,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-04-19 | 77,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-04-20 | 47,900 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2006-04-21 | 21,400 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-04-24 | 45,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2006-04-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-04-26 | 152,000 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2006-04-27 | 32,100 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-04-28 | 70,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-05-01 | 7,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-05-02 | 13,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-05-03 | 169,100 | 0.33 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2006-05-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-05-05 | 110,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-05-08 | 12,100 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-05-09 | 124,500 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-05-10 | 197,600 | 0.38 | 0.43 | 0.37 | 0.39 | 00:00:00 | | 2006-05-11 | 21,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-05-12 | 73,700 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2006-05-15 | 12,600 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2006-05-16 | 27,800 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2006-05-17 | 20,600 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-05-18 | 34,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2006-05-19 | 31,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-05-23 | 7,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-05-24 | 22,600 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2006-05-25 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-05-26 | 11,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-05-29 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-05-30 | 62,800 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-05-31 | 1,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-06-01 | 12,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-06-02 | 96,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-06-05 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-06-06 | 7,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-06-07 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-06-08 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-06-09 | 10,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-06-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-13 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-14 | 8,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-15 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-16 | 10,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-06-19 | 85,600 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-06-20 | 43,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-06-21 | 44,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-06-22 | 12,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-06-23 | 24,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-06-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-06-27 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-06-28 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-06-29 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-30 | 47,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-07-04 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-07-05 | 36,100 | 0.26 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2006-07-06 | 4,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-10 | 17,300 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-07-11 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-07-12 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-07-13 | 25,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-07-14 | 8,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-07-17 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-18 | 25,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-07-19 | 5,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-20 | 34,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-07-21 | 24,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-07-24 | 43,100 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-07-25 | 75,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-07-26 | 12,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-07-27 | 20,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-07-28 | 70,700 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2006-07-31 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-08-01 | 161,700 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2006-08-02 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-08-03 | 175,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-08-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-08-08 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-08-09 | 70,000 | 0.28 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2006-08-10 | 11,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-08-11 | 24,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-14 | 83,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-15 | 56,600 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-08-16 | 90,000 | 0.33 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-08-17 | 75,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-08-18 | 14,600 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-08-21 | 55,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-08-22 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-23 | 110,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-24 | 22,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-25 | 642,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-08-28 | 27,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-29 | 124,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2006-08-30 | 22,100 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-08-31 | 68,000 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-09-01 | 58,500 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-09-05 | 23,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
