|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-07 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-08 | 30,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-06-11 | 10,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2001-06-12 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-13 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-14 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-15 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-18 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-19 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-20 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-21 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-22 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-25 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-26 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-27 | 3,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-03 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-10 | 10,000 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-07-11 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-12 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-13 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-07-16 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-17 | 17,000 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2001-07-18 | 94,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-07-19 | 25,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-07-20 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-23 | 16,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-07-24 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-07-25 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-07-26 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-07-27 | 90,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-31 | 13,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-01 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-02 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-03 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-08 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-09 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-10 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-13 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-14 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-15 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-17 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-20 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-21 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-27 | 5,000 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2001-08-28 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-08-29 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-08-30 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-08-31 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-04 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-06 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-07 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-10 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-13 | 16,500 | 0.30 | 0.40 | 0.28 | 0.40 | 00:00:00 | | 2001-09-14 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-17 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-18 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-19 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-09-20 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-09-21 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-25 | 12,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2001-09-26 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-09-27 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-09-28 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-01 | 8,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-10-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-10-03 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-10-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-10-05 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-10-09 | 12,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-10-10 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-11 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-15 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-18 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-19 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-22 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-23 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-24 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-25 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-26 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-29 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-31 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-01 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-02 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-05 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-06 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-08 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-14 | 16,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-15 | 1,500 | 0.30 | 0.30 | 0.21 | 0.21 | 00:00:00 | | 2001-11-16 | 6,400 | 0.27 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2001-11-19 | 18,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-20 | 4,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-11-21 | 4,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2001-11-22 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-23 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-26 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-27 | 20,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-28 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-11-29 | 1,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
