|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-28 | 55,500 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-10-29 | 65,100 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2003-10-30 | 9,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-10-31 | 4,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-11-03 | 40,800 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-11-04 | 25,100 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-11-05 | 115,000 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-11-06 | 57,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-11-07 | 21,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-11-10 | 40,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-11 | 24,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-12 | 33,700 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-11-13 | 82,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-11-14 | 48,300 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2003-11-17 | 31,300 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-11-18 | 112,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-11-19 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-20 | 34,700 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-11-21 | 63,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-24 | 6,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-25 | 17,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-26 | 32,400 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-11-27 | 72,700 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2003-11-28 | 65,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-01 | 52,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-12-02 | 52,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-12-03 | 137,600 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-12-04 | 31,700 | 0.24 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-12-05 | 77,100 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-12-08 | 51,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-09 | 142,800 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-12-10 | 136,400 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-12-11 | 27,500 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-12-12 | 74,100 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-12-15 | 20,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-16 | 109,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-12-17 | 70,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-12-18 | 117,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-12-19 | 25,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-12-22 | 25,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-12-23 | 60,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-12-24 | 9,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-29 | 19,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-12-30 | 150,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-12-31 | 124,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-01-02 | 31,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-05 | 175,500 | 0.24 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2004-01-06 | 86,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-01-07 | 54,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-01-08 | 30,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-09 | 23,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-12 | 73,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-13 | 71,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-01-14 | 12,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-15 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-01-16 | 249,100 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-01-19 | 39,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-01-20 | 21,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-21 | 106,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-01-22 | 49,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-01-23 | 33,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-01-26 | 71,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-01-27 | 49,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-01-28 | 33,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-29 | 17,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-30 | 100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-02 | 173,100 | 0.23 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2004-02-03 | 60,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-02-04 | 10,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-05 | 9,100 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-02-06 | 12,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-02-09 | 14,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-10 | 8,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-11 | 50,400 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2004-02-12 | 145,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-13 | 94,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-02-16 | 58,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-02-17 | 64,600 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-02-18 | 17,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-19 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-02-20 | 26,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-02-23 | 79,600 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-02-24 | 54,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-25 | 40,800 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-02-26 | 52,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-02-27 | 23,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-03-01 | 20,100 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-03-02 | 13,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-03-03 | 15,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-03-04 | 81,400 | 0.22 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-03-05 | 31,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-03-08 | 18,100 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-03-09 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-03-10 | 10,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-03-11 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-12 | 45,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-03-15 | 35,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-03-16 | 11,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-17 | 2,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-18 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-03-19 | 44,400 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2004-03-22 | 48,600 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2004-03-23 | 9,100 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-03-24 | 17,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-03-25 | 23,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-03-26 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-29 | 32,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-03-30 | 18,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-03-31 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-04-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-04-02 | 26,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-04-05 | 53,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-04-06 | 13,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-04-07 | 11,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-04-08 | 66,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-04-12 | 44,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-04-13 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-04-14 | 50,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-04-15 | 28,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-04-16 | 5,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
