|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-23 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-30 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-04 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-05 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-06 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-07 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-10 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-11 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-12 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-13 | 2,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-14 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-17 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-18 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-19 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-20 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-21 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-24 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-25 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-26 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-27 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-28 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-07-31 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-08-01 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-08-02 | 2,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-08-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-08-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-08-08 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-09 | 5,500 | 0.42 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2000-08-10 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-08-11 | 28,000 | 0.42 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2000-08-14 | 4,000 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-08-15 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-16 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-17 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-18 | 4,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2000-08-21 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-08-22 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-08-23 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-08-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-08-25 | 16,500 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2000-08-28 | 2,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-08-29 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-08-30 | 17,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-08-31 | 7,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2000-09-01 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-09-05 | 11,500 | 0.45 | 0.49 | 0.40 | 0.40 | 00:00:00 | | 2000-09-06 | 4,500 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2000-09-07 | 7,000 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2000-09-08 | 41,000 | 0.48 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2000-09-11 | 7,500 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-09-12 | 4,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-09-13 | 6,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-09-14 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-15 | 42,000 | 0.47 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-09-18 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-19 | 7,500 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2000-09-20 | 13,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-09-21 | 6,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-09-22 | 5,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-09-25 | 25,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-09-26 | 23,500 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-09-27 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-28 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-29 | 1,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-02 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-03 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-10-04 | 6,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2000-10-05 | 1,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-10-06 | 57,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-10-10 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-10-11 | 7,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-10-12 | 15,500 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2000-10-13 | 12,000 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-10-16 | 3,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-10-17 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-18 | 3,000 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2000-10-19 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-20 | 7,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-10-23 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-24 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-25 | 20,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2000-10-26 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-27 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-30 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-31 | 3,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-11-01 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-11-02 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-03 | 5,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-11-06 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-07 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-08 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-09 | 31,500 | 0.36 | 0.36 | 0.30 | 0.34 | 00:00:00 | | 2000-11-10 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-11-13 | 23,000 | 0.32 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2000-11-14 | 200,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-15 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-16 | 9,000 | 0.33 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2000-11-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-20 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-21 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-22 | 4,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2000-11-23 | 14,500 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2000-11-24 | 3,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-11-27 | 10,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2000-11-28 | 30,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-11-29 | 15,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-11-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-12-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-12-04 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-12-05 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-07 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-08 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-11 | 14,500 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2000-12-12 | 11,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-12-13 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
