|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 55,300 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2007-02-27 | 91,000 | 0.28 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2007-02-28 | 7,200 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-03-01 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-03-02 | 748,600 | 0.38 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2007-03-05 | 137,900 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-03-06 | 70,600 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-03-07 | 53,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-03-08 | 119,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-09 | 207,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-03-12 | 183,800 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2007-03-13 | 182,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-03-14 | 47,300 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-03-15 | 39,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-16 | 60,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-19 | 98,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-03-20 | 321,600 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2007-03-21 | 535,100 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-03-22 | 365,600 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-03-23 | 165,600 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-03-26 | 27,200 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-27 | 22,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-03-28 | 125,300 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-03-29 | 50,700 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-03-30 | 30,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-04-02 | 74,200 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-04-03 | 186,900 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-04-04 | 69,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-04-05 | 334,600 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2007-04-09 | 143,100 | 0.44 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2007-04-10 | 155,500 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2007-04-11 | 77,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-04-12 | 27,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-04-13 | 389,400 | 0.44 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2007-04-16 | 187,600 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-04-17 | 218,300 | 0.48 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2007-04-18 | 85,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-04-19 | 63,600 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2007-04-20 | 42,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-04-23 | 99,800 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-04-24 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-04-25 | 30,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-04-26 | 11,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2007-04-27 | 40,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-04-30 | 16,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-05-01 | 90,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-05-02 | 8,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-05-03 | 304,200 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2007-05-04 | 311,400 | 0.49 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2007-05-07 | 58,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-05-08 | 164,500 | 0.50 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2007-05-09 | 16,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-05-10 | 392,700 | 0.51 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2007-05-11 | 701,100 | 0.55 | 0.63 | 0.55 | 0.61 | 00:00:00 | | 2007-05-14 | 159,900 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-05-15 | 94,700 | 0.59 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2007-05-16 | 66,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-05-17 | 123,700 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2007-05-18 | 81,100 | 0.58 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2007-05-22 | 261,600 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2007-05-23 | 138,200 | 0.58 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2007-05-24 | 160,500 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2007-05-25 | 52,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-05-28 | 53,100 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2007-05-29 | 105,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-05-30 | 9,600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-05-31 | 16,200 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-06-01 | 6,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-06-04 | 1,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-06-05 | 93,000 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2007-06-06 | 46,100 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-06-07 | 54,600 | 0.54 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2007-06-08 | 208,600 | 0.52 | 0.54 | 0.43 | 0.54 | 00:00:00 | | 2007-06-11 | 5,100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-06-12 | 11,000 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-06-13 | 8,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-14 | 60,100 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-06-15 | 48,700 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-06-18 | 7,700 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-06-19 | 38,000 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-06-20 | 4,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-21 | 11,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-06-22 | 46,100 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-06-25 | 8,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-26 | 47,100 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-06-27 | 53,000 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2007-06-28 | 2,900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-06-29 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-03 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-04 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-05 | 27,400 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-07-06 | 17,100 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-07-09 | 14,200 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-07-10 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-07-11 | 3,100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-07-12 | 36,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-07-13 | 115,600 | 0.55 | 0.63 | 0.54 | 0.63 | 00:00:00 | | 2007-07-16 | 7,300 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2007-07-17 | 69,300 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-07-18 | 180,800 | 0.67 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2007-07-19 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-20 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-23 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-24 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-25 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-26 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-27 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-30 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-31 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-08-01 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2013-03-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-06 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-07 | 25,000 | 0.10 | 0.12 | 0.07 | 0.12 | 00:00:00 | | 2013-03-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-08 | 237,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2013-04-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-04-10 | 30,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-04-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-12 | 47,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
