|
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 | 2016-04-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2016-04-26 | 53,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-04-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-06-06 | 101,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2016-06-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2016-06-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-29 | 65,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-30 | 10,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-05 | 57,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-07-06 | 47,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2016-07-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-07-08 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-07-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-07-13 | 200,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-07-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-07-15 | 112,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2016-07-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2016-07-26 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2016-07-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2016-07-28 | 127,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2016-07-29 | 35,000 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2016-08-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-08-08 | 43,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2016-08-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2016-08-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2016-08-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2016-08-12 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-08-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-08-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-08-18 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-08-29 | 47,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2016-09-08 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2016-09-09 | 9,300 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2016-09-30 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2016-10-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-10-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-10-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-10-31 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-11-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-11-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2016-11-14 | 12,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2016-11-15 | 6,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-11-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2016-12-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2016-12-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2016-12-15 | 65,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2016-12-16 | 27,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2016-12-19 | 43,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2016-12-20 | 44,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2016-12-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2016-12-22 | 125,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2016-12-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2016-12-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2016-12-29 | 119,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2016-12-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2017-01-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-01-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-01-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-01-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-01-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-01-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-01-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-01-31 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-02-01 | 64,400 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2017-02-02 | 43,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2017-02-09 | 5,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2017-02-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-02-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-02-14 | 15,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2017-02-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2017-02-16 | 25,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2017-02-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2017-02-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-03-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-03-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-03-14 | 98,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2017-03-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2017-03-16 | 50,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2017-03-17 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2017-03-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-04-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-04-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-04-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-04-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2017-04-17 | 175,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2017-04-18 | 165,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2017-04-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2017-04-28 | 16,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|