|
 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 | | 2015-01-29 | 25,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-01-30 | 41,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-02-02 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-02-03 | 100,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-02-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-02-10 | 70,500 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2015-02-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-02-12 | 19,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-19 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-02-20 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-02-23 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-03-02 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-19 | 125,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-03-20 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-03-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-03-25 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-03-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-08 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-09 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-21 | 125,400 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2015-04-22 | 54,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-04-23 | 59,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-04-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-04-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-04-28 | 81,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-05-11 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-05-22 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-06-09 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-06-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-06-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-06-16 | 23,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-06-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-06-29 | 12,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-07-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-03 | 3,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-06 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-10 | 28,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-07-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-07-20 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-23 | 20,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-07-24 | 172,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-07-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-07-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-07-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-07-31 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-08-12 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-08-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-08-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-08-17 | 21,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-08-20 | 13,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-08-21 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-08-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-08-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-08-31 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-13 | 200,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-10-14 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-10-15 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-10-16 | 36,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-10-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-20 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-22 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-23 | 465,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-26 | 100,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-27 | 54,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-10-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-29 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-10-30 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-03 | 28,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-04 | 123,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-11-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-11-10 | 4,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-11-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-11-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-11-13 | 8,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-19 | 15,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-11-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-11-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-11-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-11-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-04 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-12-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-12-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-12-29 | 330,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2016-01-04 | 14,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-02-01 | 45,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-02-10 | 177,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-02-11 | 523,000 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2016-02-12 | 34,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-02-16 | 77,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-17 | 79,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-02-18 | 56,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-19 | 32,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-22 | 43,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-23 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-25 | 172,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-02-26 | 49,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-03-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-03-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-03-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-03-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-04-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
