|
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 | 2002-05-23 | 139,700 | 0.40 | 0.46 | 0.39 | 0.46 | 00:00:00 | 2002-05-24 | 172,000 | 0.46 | 0.55 | 0.46 | 0.53 | 00:00:00 | 2002-05-27 | 52,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2002-05-28 | 109,700 | 0.53 | 0.54 | 0.48 | 0.50 | 00:00:00 | 2002-05-29 | 59,800 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2002-05-30 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-05-31 | 129,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2002-06-03 | 25,500 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2002-06-04 | 144,800 | 0.54 | 0.57 | 0.52 | 0.52 | 00:00:00 | 2002-06-05 | 46,200 | 0.44 | 0.50 | 0.44 | 0.47 | 00:00:00 | 2002-06-06 | 15,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2002-06-07 | 39,600 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2002-06-10 | 11,100 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2002-06-11 | 16,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2002-06-12 | 51,800 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2002-06-13 | 61,000 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2002-06-14 | 33,600 | 0.50 | 0.51 | 0.46 | 0.48 | 00:00:00 | 2002-06-17 | 45,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2002-06-18 | 47,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2002-06-19 | 29,200 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2002-06-20 | 47,000 | 0.45 | 0.46 | 0.40 | 0.46 | 00:00:00 | 2002-06-21 | 123,900 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2002-06-24 | 28,500 | 0.50 | 0.54 | 0.45 | 0.54 | 00:00:00 | 2002-06-25 | 5,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-06-26 | 35,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2002-06-27 | 5,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2002-06-28 | 14,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2002-07-02 | 23,200 | 0.43 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2002-07-03 | 17,000 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | 2002-07-04 | 20,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-07-05 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-07-08 | 53,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-07-09 | 57,400 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2002-07-10 | 40,600 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2002-07-11 | 58,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2002-07-12 | 27,500 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2002-07-15 | 38,100 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2002-07-16 | 2,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-07-17 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-07-18 | 8,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2002-07-19 | 28,900 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2002-07-22 | 17,000 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2002-07-23 | 42,700 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2002-07-24 | 64,500 | 0.35 | 0.35 | 0.30 | 0.34 | 00:00:00 | 2002-07-25 | 20,600 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2002-07-26 | 59,000 | 0.31 | 0.32 | 0.27 | 0.32 | 00:00:00 | 2002-07-29 | 9,700 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2002-07-30 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-07-31 | 46,800 | 0.31 | 0.39 | 0.31 | 0.33 | 00:00:00 | 2002-08-01 | 7,400 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | 2002-08-02 | 42,000 | 0.40 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2002-08-06 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-08-07 | 12,500 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2002-08-08 | 22,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2002-08-09 | 100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-08-12 | 61,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-13 | 16,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-08-14 | 6,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-15 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-16 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-19 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-21 | 18,400 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2002-08-22 | 200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-08-23 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-26 | 19,900 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2002-08-27 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-29 | 8,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2002-08-30 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-03 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-09-04 | 2,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-09-05 | 12,200 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2002-09-06 | 32,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-09-09 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-09-10 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-09-11 | 18,900 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2002-09-12 | 13,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2002-09-13 | 32,200 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2002-09-16 | 6,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2002-09-17 | 3,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2002-09-18 | 21,000 | 0.35 | 0.40 | 0.31 | 0.31 | 00:00:00 | 2002-09-19 | 5,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-09-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-09-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-09-24 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-25 | 18,100 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2002-09-26 | 35,000 | 0.38 | 0.39 | 0.34 | 0.36 | 00:00:00 | 2002-09-27 | 68,100 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2002-09-30 | 10,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2002-10-01 | 8,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2002-10-02 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-10-03 | 200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-10-04 | 600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-10-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-10-08 | 17,200 | 0.34 | 0.34 | 0.27 | 0.27 | 00:00:00 | 2002-10-09 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-10 | 3,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2002-10-11 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-10-15 | 17,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2002-10-16 | 4,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-10-17 | 27,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2002-10-18 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-22 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-23 | 10,900 | 0.29 | 0.35 | 0.27 | 0.35 | 00:00:00 | 2002-10-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-10-25 | 500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2002-10-28 | 3,000 | 0.27 | 0.35 | 0.27 | 0.35 | 00:00:00 | 2002-10-29 | 1,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-30 | 4,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-31 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-11-01 | 800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-11-04 | 20,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-11-05 | 18,000 | 0.32 | 0.33 | 0.28 | 0.28 | 00:00:00 | 2002-11-06 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-11-07 | 600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-11-08 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-11-11 | 12,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2002-11-12 | 17,100 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2002-11-13 | 37,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|