|
 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 | | 2003-05-06 | 16,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-05-07 | 26,200 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-05-08 | 47,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-05-09 | 52,600 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2003-05-12 | 43,100 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2003-05-13 | 67,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-05-14 | 9,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-05-15 | 60,100 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2003-05-16 | 38,100 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-05-20 | 39,500 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-05-21 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-05-22 | 11,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-05-23 | 138,200 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-05-26 | 900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-05-27 | 64,600 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-05-28 | 38,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2003-05-29 | 20,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-05-30 | 12,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-06-02 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-06-03 | 32,500 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-06-04 | 24,800 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-06-05 | 125,000 | 0.31 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2003-06-06 | 6,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-09 | 29,000 | 0.32 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2003-06-10 | 80,000 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-06-11 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-06-12 | 35,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-13 | 68,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2003-06-16 | 46,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-06-17 | 60,600 | 0.30 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2003-06-18 | 13,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-06-19 | 23,500 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2003-06-20 | 53,600 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-06-23 | 34,600 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-06-24 | 135,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-06-25 | 55,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-06-26 | 76,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-06-27 | 101,000 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-06-30 | 26,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-07-02 | 67,700 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-07-03 | 71,400 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2003-07-04 | 44,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-07-07 | 71,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-08 | 43,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-07-09 | 82,000 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2003-07-10 | 129,100 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-07-11 | 21,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-14 | 112,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-15 | 39,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-07-16 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-17 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-07-18 | 77,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-21 | 13,300 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-07-22 | 44,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-07-23 | 68,700 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-07-24 | 23,100 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-07-25 | 79,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-07-28 | 44,000 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2003-07-29 | 30,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-07-30 | 16,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-07-31 | 6,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-08-01 | 46,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-08-05 | 25,300 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-08-06 | 141,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-08-07 | 7,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-08-08 | 11,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-08-11 | 31,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-08-12 | 25,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-13 | 52,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-14 | 24,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-15 | 13,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-18 | 31,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-08-19 | 117,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-08-20 | 103,600 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2003-08-21 | 49,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-08-22 | 86,500 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2003-08-25 | 84,100 | 0.31 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2003-08-26 | 186,300 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-08-27 | 322,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-08-28 | 161,300 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-08-29 | 148,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-09-02 | 76,200 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2003-09-03 | 167,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-09-04 | 29,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-09-05 | 30,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-09-08 | 42,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-09-09 | 382,200 | 0.25 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2003-09-10 | 110,100 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-09-11 | 13,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-12 | 135,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-15 | 23,500 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2003-09-16 | 133,800 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-09-17 | 26,500 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2003-09-18 | 48,900 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-09-19 | 89,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-22 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-23 | 13,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-24 | 61,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-25 | 145,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-09-26 | 52,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-09-29 | 19,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-09-30 | 47,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-10-01 | 60,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-10-02 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-10-03 | 90,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-10-06 | 54,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-10-07 | 27,200 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2003-10-08 | 400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-10-09 | 30,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-10-10 | 42,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-10-14 | 82,300 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2003-10-15 | 40,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-10-16 | 37,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-10-17 | 22,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-10-20 | 57,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-10-21 | 83,000 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-10-22 | 182,400 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-10-23 | 118,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-10-24 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-10-27 | 50,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-10-28 | 55,500 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
