|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 23,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-09-06 | 32,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-09-07 | 5,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-09-08 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-09-11 | 35,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-09-12 | 26,000 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2006-09-13 | 1,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-09-14 | 9,400 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2006-09-15 | 114,000 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2006-09-18 | 6,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-09-19 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-09-20 | 53,000 | 0.30 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2006-09-21 | 71,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-09-22 | 40,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-09-25 | 75,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2006-09-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-09-27 | 101,600 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2006-09-28 | 68,300 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-09-29 | 57,400 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-10-02 | 16,700 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-10-03 | 6,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-04 | 33,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-10-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-06 | 22,500 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2006-10-10 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-10-11 | 36,800 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2006-10-12 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-13 | 7,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-16 | 10,700 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2006-10-17 | 63,600 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-10-18 | 70,100 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-10-19 | 28,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-10-20 | 54,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-10-23 | 2,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-10-24 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-10-25 | 1,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-26 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-27 | 51,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-30 | 53,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-31 | 18,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-11-01 | 18,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-11-02 | 41,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-11-03 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-11-06 | 38,500 | 0.26 | 0.33 | 0.26 | 0.30 | 00:00:00 | | 2006-11-07 | 11,200 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-11-08 | 1,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-11-09 | 122,700 | 0.31 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2006-11-10 | 72,700 | 0.30 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2006-11-13 | 82,000 | 0.37 | 0.40 | 0.32 | 0.32 | 00:00:00 | | 2006-11-14 | 60,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-11-15 | 30,300 | 0.30 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2006-11-16 | 6,100 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2006-11-17 | 1,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-11-20 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-11-21 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-11-22 | 28,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-11-23 | 400,600 | 0.32 | 0.40 | 0.32 | 0.39 | 00:00:00 | | 2006-11-24 | 177,500 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2006-11-27 | 401,900 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-11-28 | 270,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-11-29 | 211,700 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2006-11-30 | 166,500 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2006-12-01 | 274,100 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2006-12-04 | 174,600 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2006-12-05 | 238,600 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-12-06 | 143,700 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-12-07 | 134,200 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2006-12-08 | 81,000 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2006-12-11 | 1,584,100 | 0.39 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2006-12-12 | 64,600 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2006-12-13 | 20,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-12-14 | 57,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-12-15 | 169,600 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-12-18 | 137,300 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-12-19 | 140,400 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-12-20 | 80,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-12-21 | 10,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-12-22 | 67,200 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-12-27 | 82,100 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-12-28 | 45,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-12-29 | 218,400 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2007-01-02 | 23,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-01-03 | 120,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-01-04 | 49,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-01-05 | 27,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2007-01-08 | 74,000 | 0.31 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2007-01-09 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-01-10 | 10,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-01-11 | 10,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-01-12 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-01-15 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-01-16 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-01-17 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-01-18 | 11,100 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-01-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-01-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-01-23 | 15,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-01-24 | 20,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-01-25 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-01-26 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-01-29 | 50,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-01-30 | 46,600 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-01-31 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-02-01 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-02-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-02-05 | 50,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-02-06 | 14,200 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-02-07 | 66,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-02-08 | 62,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-02-09 | 66,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-02-12 | 105,600 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-02-13 | 92,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-02-14 | 24,100 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-02-15 | 60,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-02-16 | 16,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-02-19 | 320,000 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-02-20 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-02-21 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-02-22 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-02-23 | 26,700 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2007-02-26 | 55,300 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
