|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-12-14 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-12-15 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-12-18 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-12-19 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-12-20 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-21 | 2,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-12-22 | 4,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-12-27 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-12-28 | 24,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2000-12-29 | 9,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-02 | 30,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-01-03 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-04 | 25,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-01-05 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-01-08 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-01-09 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-01-10 | 1,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-01-11 | 8,600 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2001-01-12 | 50,000 | 0.34 | 0.45 | 0.34 | 0.42 | 00:00:00 | | 2001-01-15 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-16 | 13,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-01-17 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-01-18 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-01-19 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-01-22 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-01-23 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-24 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-25 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-26 | 26,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-01-29 | 108,500 | 0.40 | 0.41 | 0.35 | 0.35 | 00:00:00 | | 2001-01-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-31 | 9,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2001-02-01 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-02 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-05 | 15,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-07 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-08 | 12,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2001-02-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-12 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-13 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-14 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-16 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-19 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-20 | 13,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-02-21 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-02-22 | 23,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2001-02-23 | 18,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-02-26 | 15,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-02-27 | 41,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2001-02-28 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-03-01 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-03-02 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-03-05 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-06 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-07 | 5,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-03-08 | 19,500 | 0.37 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2001-03-09 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-03-12 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-03-13 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-03-14 | 12,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-03-15 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-16 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-03-19 | 15,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2001-03-20 | 8,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-03-21 | 15,100 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2001-03-22 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-23 | 17,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2001-03-26 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-03-27 | 23,500 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2001-03-28 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-03-29 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-03-30 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-04-02 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-04-03 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-05 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-04-06 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-04-09 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-04-10 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-04-11 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-12 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-16 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-17 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-04-18 | 25,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-04-19 | 27,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-04-20 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-24 | 6,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-04-25 | 4,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2001-04-26 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-04-27 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-04-30 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-05-01 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-05-02 | 5,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-05-03 | 13,400 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2001-05-04 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-05-07 | 29,000 | 0.40 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2001-05-08 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-05-09 | 15,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2001-05-10 | 7,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2001-05-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-05-14 | 4,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-05-15 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-16 | 1,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2001-05-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-05-18 | 4,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-05-22 | 20,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2001-05-23 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-05-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-05-25 | 8,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-05-28 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-05-29 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-05-30 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-05-31 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-01 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-04 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-05 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-06 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
