Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deep-South Resources (TSV: DSM )

0.0450 UNCHANGED
Last Price Updated: 10:30 AM EST, Nov 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2350 0.2500 0.2300 0.2400 424,375 +0.01(+6.67%)
Apr 29, 2021 0.2300 0.2300 0.2200 0.2250 76,900 -0.01(-2.17%)
Apr 28, 2021 0.2200 0.2300 0.2200 0.2300 610,150 -0.00(-2.13%)
Apr 27, 2021 0.2450 0.2450 0.2300 0.2350 94,778 -0.01(-2.08%)
Apr 26, 2021 0.2300 0.2450 0.2300 0.2400 661,775 +0.02(+9.09%)
Apr 23, 2021 0.2250 0.2350 0.2200 0.2200 706,858 +0.00(+0.00%)
Apr 22, 2021 0.2350 0.2350 0.2150 0.2200 209,712 -0.01(-6.38%)
Apr 21, 2021 0.2400 0.2450 0.2300 0.2350 207,700 +0.00(+2.17%)
Apr 20, 2021 0.2450 0.2450 0.2300 0.2300 390,344 -0.02(-8.00%)
Apr 19, 2021 0.2450 0.2700 0.2450 0.2500 1,076,525 +0.02(+6.38%)
Apr 16, 2021 0.2250 0.2350 0.2150 0.2350 672,142 +0.01(+6.82%)
Apr 15, 2021 0.2200 0.2250 0.2150 0.2200 378,907 +0.01(+2.33%)
Apr 14, 2021 0.2150 0.2200 0.2100 0.2150 191,530 +0.00(+0.00%)
Apr 13, 2021 0.2200 0.2250 0.2150 0.2150 156,593 +0.00(+0.00%)
Apr 12, 2021 0.2250 0.2250 0.2000 0.2150 449,818 +0.00(+0.00%)
Apr 09, 2021 0.2250 0.2300 0.2150 0.2150 278,878 -0.01(-4.44%)
Apr 08, 2021 0.2350 0.2400 0.2200 0.2250 456,600 -0.01(-2.17%)
Apr 07, 2021 0.2400 0.2400 0.2250 0.2300 171,345 -0.00(-2.13%)
Apr 06, 2021 0.2150 0.2500 0.2100 0.2350 853,207 +0.02(+11.90%)
Apr 05, 2021 0.2150 0.2150 0.2050 0.2100 122,500 +0.01(+2.44%)
Apr 01, 2021 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Mar 31, 2021 0.2000 0.2150 0.2000 0.2150 274,333 +0.01(+7.50%)
Mar 30, 2021 0.2100 0.2100 0.2000 0.2000 112,000 -0.01(-6.98%)
Mar 29, 2021 0.2350 0.2350 0.2100 0.2150 312,362 -0.02(-6.52%)
Mar 26, 2021 0.2200 0.2400 0.2150 0.2300 828,400 +0.03(+12.20%)
Mar 25, 2021 0.1700 0.2300 0.1600 0.2050 645,063 +0.03(+20.59%)
Mar 24, 2021 0.1800 0.1800 0.1700 0.1700 100,000 -0.01(-5.56%)
Mar 23, 2021 0.1750 0.1850 0.1750 0.1800 328,499 -0.01(-2.70%)
Mar 22, 2021 0.1900 0.1900 0.1800 0.1850 175,358 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1850 0.1850 545,500 -0.01(-5.13%)
Mar 18, 2021 0.2000 0.2050 0.1950 0.1950 211,500 -0.01(-2.50%)
Mar 17, 2021 0.2100 0.2100 0.2000 0.2000 548,834 -0.01(-4.76%)
Mar 16, 2021 0.2200 0.2200 0.2100 0.2100 262,000 -0.01(-4.55%)
Mar 15, 2021 0.2100 0.2200 0.2100 0.2200 410,970 +0.02(+7.32%)
Mar 12, 2021 0.2000 0.2050 0.2000 0.2050 58,500 +0.00(+0.00%)
Mar 11, 2021 0.2050 0.2050 0.1950 0.2050 382,026 +0.00(+2.50%)
Mar 10, 2021 0.2000 0.2100 0.1700 0.2000 1,108,240 -0.00(-2.44%)
Mar 09, 2021 0.2050 0.2050 0.2000 0.2050 332,115 +0.00(+2.50%)
Mar 08, 2021 0.2150 0.2150 0.2000 0.2000 338,000 +0.00(+0.00%)
Mar 05, 2021 0.2050 0.2150 0.2000 0.2000 775,831 -0.01(-4.76%)
Mar 04, 2021 0.2400 0.2400 0.1900 0.2100 1,134,309 -0.02(-10.64%)
Mar 03, 2021 0.2500 0.2500 0.2350 0.2350 679,480 -0.02(-7.84%)
Mar 02, 2021 0.2550 0.2550 0.2400 0.2550 825,778 +0.02(+10.87%)
Mar 01, 2021 0.2400 0.2400 0.2100 0.2300 606,506 -0.01(-4.17%)
Feb 26, 2021 0.2400 0.2400 0.2150 0.2400 464,917 -0.01(-2.04%)
Feb 25, 2021 0.2750 0.2800 0.2400 0.2450 676,623 -0.03(-9.26%)
Feb 24, 2021 0.2950 0.3000 0.2650 0.2700 998,668 +0.01(+3.85%)
Feb 23, 2021 0.2800 0.2800 0.2350 0.2600 696,669 -0.02(-5.45%)
Feb 22, 2021 0.2550 0.3000 0.2530 0.2750 2,159,837 +0.04(+14.58%)
Feb 19, 2021 0.2100 0.2400 0.2000 0.2400 2,148,045 +0.04(+17.07%)
Feb 18, 2021 0.1800 0.2200 0.1750 0.2050 1,703,100 +0.03(+15.17%)
Feb 17, 2021 0.1900 0.1900 0.1730 0.1780 573,973 -0.01(-3.78%)
Feb 16, 2021 0.1800 0.1900 0.1750 0.1850 1,545,550 +0.01(+5.71%)
Feb 12, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 11, 2021 0.1900 0.1900 0.1700 0.1800 521,600 -0.01(-5.26%)
Feb 10, 2021 0.1850 0.1900 0.1850 0.1900 267,000 +0.01(+5.56%)
Feb 09, 2021 0.1950 0.1950 0.1750 0.1800 306,600 -0.02(-7.69%)
Feb 08, 2021 0.1900 0.2000 0.1850 0.1950 259,000 +0.01(+2.63%)
Feb 05, 2021 0.1800 0.1900 0.1800 0.1900 100,249 +0.01(+5.56%)
Feb 04, 2021 0.1900 0.1900 0.1800 0.1800 63,300 -0.01(-2.70%)
Feb 03, 2021 0.1700 0.1900 0.1700 0.1850 456,200 +0.01(+8.82%)
Feb 02, 2021 0.1750 0.1750 0.1700 0.1700 60,800 -0.00(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.