|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-29 | 1,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-11-30 | 55,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2001-12-03 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-12-04 | 3,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2001-12-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-12-06 | 900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-12-07 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-12-10 | 5,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2001-12-11 | 11,400 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2001-12-12 | 6,500 | 0.21 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2001-12-13 | 10,800 | 0.15 | 0.25 | 0.15 | 0.25 | 00:00:00 | 2001-12-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-12-17 | 10,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-12-18 | 5,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2001-12-19 | 21,000 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | 2001-12-20 | 11,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2001-12-21 | 4,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-12-24 | 2,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2001-12-27 | 4,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2001-12-28 | 11,100 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2001-12-31 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-02 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-03 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-04 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-07 | 1,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-01-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-01-09 | 3,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-01-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-01-11 | 8,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-14 | 5,100 | 0.24 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2002-01-15 | 137,500 | 0.23 | 0.40 | 0.23 | 0.40 | 00:00:00 | 2002-01-16 | 2,100 | 0.22 | 0.40 | 0.22 | 0.25 | 00:00:00 | 2002-01-17 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-01-18 | 2,500 | 0.39 | 0.39 | 0.25 | 0.25 | 00:00:00 | 2002-01-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-22 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-01-23 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-29 | 1,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-01-30 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-01-31 | 1,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-02-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-02-04 | 700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-02-05 | 10,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-02-06 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-02-07 | 17,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-02-08 | 4,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-02-11 | 8,800 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2002-02-12 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-02-13 | 16,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2002-02-14 | 7,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-15 | 11,500 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2002-02-18 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-02-19 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-02-20 | 100,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-02-21 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-02-22 | 10,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2002-02-25 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-02-26 | 4,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2002-02-27 | 8,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-02-28 | 13,800 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2002-03-01 | 9,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-04 | 800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-05 | 127,500 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2002-03-06 | 4,600 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2002-03-07 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-03-08 | 15,900 | 0.33 | 0.39 | 0.33 | 0.38 | 00:00:00 | 2002-03-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-03-12 | 7,500 | 0.38 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2002-03-13 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-03-14 | 10,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-03-15 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-03-19 | 21,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2002-03-20 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-03-21 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-03-22 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-03-25 | 200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2002-03-26 | 20,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2002-03-27 | 219,400 | 0.36 | 0.43 | 0.36 | 0.43 | 00:00:00 | 2002-03-28 | 36,000 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2002-04-01 | 43,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2002-04-02 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-04-03 | 16,400 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-04-04 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-04-05 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-04-08 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-04-09 | 9,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-04-10 | 19,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-04-11 | 44,300 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2002-04-12 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-04-15 | 10,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2002-04-16 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-04-17 | 12,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2002-04-18 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-04-19 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-04-22 | 9,900 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2002-04-23 | 10,100 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2002-04-24 | 12,600 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-04-25 | 6,800 | 0.38 | 0.38 | 0.33 | 0.37 | 00:00:00 | 2002-04-26 | 4,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-04-29 | 7,700 | 0.35 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2002-04-30 | 18,900 | 0.38 | 0.38 | 0.31 | 0.36 | 00:00:00 | 2002-05-01 | 23,100 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2002-05-02 | 5,200 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2002-05-03 | 128,800 | 0.41 | 0.48 | 0.41 | 0.42 | 00:00:00 | 2002-05-06 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-05-07 | 14,100 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2002-05-08 | 2,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2002-05-09 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-05-10 | 800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-05-13 | 9,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-05-14 | 135,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2002-05-15 | 51,100 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2002-05-16 | 6,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-05-17 | 32,100 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2002-05-21 | 15,200 | 0.42 | 0.42 | 0.38 | 0.39 | 00:00:00 | 2002-05-22 | 37,500 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2002-05-23 | 139,700 | 0.40 | 0.46 | 0.39 | 0.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|