|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-13 | 37,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2002-11-14 | 8,000 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2002-11-15 | 32,700 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-11-18 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-11-19 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-11-20 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-11-21 | 5,800 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-11-22 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-25 | 32,300 | 0.29 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2002-11-26 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-11-27 | 1,900 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2002-11-28 | 82,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-11-29 | 6,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-12-02 | 36,000 | 0.32 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2002-12-03 | 4,400 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2002-12-04 | 12,000 | 0.33 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2002-12-05 | 16,200 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-12-06 | 16,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2002-12-09 | 44,400 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2002-12-10 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-12-11 | 2,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2002-12-12 | 40,300 | 0.29 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2002-12-13 | 19,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-12-16 | 3,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-12-17 | 13,100 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2002-12-18 | 26,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2002-12-19 | 4,500 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2002-12-20 | 13,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-12-23 | 14,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-12-24 | 21,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-12-27 | 26,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-12-30 | 9,700 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-12-31 | 38,400 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2003-01-02 | 3,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2003-01-03 | 22,600 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2003-01-06 | 41,500 | 0.42 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2003-01-07 | 36,000 | 0.34 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2003-01-08 | 173,200 | 0.38 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2003-01-09 | 43,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2003-01-10 | 33,500 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2003-01-13 | 39,400 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-01-14 | 38,100 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2003-01-15 | 11,000 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-01-16 | 109,600 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2003-01-17 | 42,200 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2003-01-20 | 6,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-01-21 | 105,500 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2003-01-22 | 208,700 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2003-01-23 | 122,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-01-24 | 65,200 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-01-27 | 67,600 | 0.46 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2003-01-28 | 46,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-01-29 | 81,400 | 0.51 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2003-01-30 | 29,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2003-01-31 | 57,300 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2003-02-03 | 56,500 | 0.43 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2003-02-04 | 48,700 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2003-02-05 | 73,500 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2003-02-06 | 30,400 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2003-02-07 | 868,600 | 0.46 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2003-02-10 | 58,000 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2003-02-11 | 33,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-02-12 | 7,200 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2003-02-13 | 27,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2003-02-14 | 60,100 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2003-02-17 | 10,400 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2003-02-18 | 79,800 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2003-02-19 | 30,700 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2003-02-20 | 80,900 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2003-02-21 | 99,900 | 0.47 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2003-02-24 | 121,300 | 0.46 | 0.52 | 0.46 | 0.49 | 00:00:00 | | 2003-02-25 | 64,000 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-02-26 | 56,700 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-02-27 | 61,600 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2003-02-28 | 38,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-03-03 | 13,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-03-04 | 63,200 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2003-03-05 | 23,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-03-06 | 94,500 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-03-07 | 83,000 | 0.50 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2003-03-10 | 79,300 | 0.53 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2003-03-11 | 112,200 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-03-12 | 56,700 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-03-13 | 118,400 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-03-14 | 58,500 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-03-17 | 1,295,700 | 0.49 | 0.54 | 0.48 | 0.53 | 00:00:00 | | 2003-03-18 | 336,500 | 0.54 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2003-03-19 | 159,000 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2003-03-20 | 133,800 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2003-03-21 | 160,000 | 0.54 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2003-03-24 | 32,300 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2003-03-25 | 60,000 | 0.54 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2003-03-26 | 91,200 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-03-27 | 32,900 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-03-28 | 93,100 | 0.53 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2003-03-31 | 19,100 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2003-04-01 | 59,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2003-04-02 | 23,300 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-04-03 | 21,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-04-04 | 46,000 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2003-04-07 | 17,400 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-04-08 | 21,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-04-09 | 20,700 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-04-10 | 70,200 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2003-04-11 | 18,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-04-14 | 39,500 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2003-04-15 | 72,800 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-04-16 | 27,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-04-17 | 72,200 | 0.47 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2003-04-21 | 8,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2003-04-22 | 30,300 | 0.43 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2003-04-23 | 16,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-04-24 | 17,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2003-04-25 | 22,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2003-04-28 | 57,100 | 0.42 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2003-04-29 | 70,500 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2003-04-30 | 20,100 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-05-01 | 33,100 | 0.44 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2003-05-02 | 31,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2003-05-05 | 41,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-05-06 | 16,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
