Skip to main content
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 26, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 25, 2018 0.3100 0.3200 0.3100 0.3200 9,000 +0.02(+6.67%)
Apr 24, 2018 0.3000 0.3000 0.3000 0.3000 8,000 -0.02(-4.76%)
Apr 20, 2018 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 19, 2018 0.3300 0.3300 0.3100 0.3100 14,500 -0.03(-8.82%)
Apr 17, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Apr 11, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 09, 2018 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Apr 06, 2018 0.3450 0.3600 0.3450 0.3600 20,000 +0.02(+4.35%)
Apr 04, 2018 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Apr 03, 2018 0.3600 0.3700 0.3400 0.3400 11,500 -0.02(-6.85%)
Apr 02, 2018 0.3200 0.3750 0.3200 0.3650 94,000 +0.04(+12.31%)
Mar 27, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Mar 26, 2018 0.3250 0.3250 0.3250 0.3250 3,866 -0.03(-8.45%)
Mar 23, 2018 0.3450 0.3550 0.3250 0.3550 14,000 -0.02(-4.05%)
Mar 22, 2018 0.3800 0.3800 0.3700 0.3700 12,000 +0.02(+5.71%)
Mar 21, 2018 0.3700 0.3700 0.3500 0.3500 24,200 -0.03(-7.89%)
Mar 20, 2018 0.3900 0.3900 0.3800 0.3800 21,000 -0.02(-5.00%)
Mar 19, 2018 0.3900 0.4000 0.3900 0.4000 22,000 +0.00(+0.00%)
Mar 16, 2018 0.3750 0.4000 0.3750 0.4000 20,000 +0.02(+5.26%)
Mar 15, 2018 0.3500 0.3800 0.3500 0.3800 11,900 +0.03(+8.57%)
Mar 14, 2018 0.3500 0.3500 0.3500 0.3500 13,000 +0.01(+1.45%)
Mar 12, 2018 0.3450 0.3450 0.3450 0 -0.04(-9.21%)
Mar 09, 2018 0.3500 0.3800 0.3500 0.3800 10,000 +0.00(+0.00%)
Mar 07, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 06, 2018 0.4000 0.4100 0.3700 0.3700 102,200 -0.04(-9.76%)
Mar 05, 2018 0.4000 0.4100 0.4000 0.4100 311,000 +0.00(+1.23%)
Mar 02, 2018 0.3700 0.4100 0.3700 0.4050 75,403 +0.04(+9.46%)
Mar 01, 2018 0.3650 0.3900 0.3650 0.3700 33,166 -0.04(-9.76%)
Feb 28, 2018 0.3900 0.4100 0.3600 0.4100 98,000 +0.03(+7.89%)
Feb 27, 2018 0.4100 0.4100 0.3800 0.3800 74,800 -0.04(-9.52%)
Feb 26, 2018 0.3650 0.4450 0.3650 0.4200 524,775 +0.05(+15.07%)
Feb 23, 2018 0.3650 0.3650 0.3650 0.3650 1,000 +0.03(+10.61%)
Feb 22, 2018 0.3300 0.3300 0.3200 0.3300 63,000 -0.01(-2.94%)
Feb 21, 2018 0.3400 0.3400 0.3400 0.3400 4,000 +0.00(+0.00%)
Feb 20, 2018 0.3400 0.3400 0.3400 0.3400 9,000 -0.01(-4.23%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Feb 15, 2018 0.3200 0.3200 0.3200 0.3200 16,667 +0.01(+1.59%)
Feb 14, 2018 0.3100 0.3150 0.2850 0.3150 87,000 -0.03(-10.00%)
Feb 13, 2018 0.3000 0.3500 0.3000 0.3500 69,000 +0.04(+14.75%)
Feb 12, 2018 0.3200 0.3200 0.3050 0.3050 38,000 +0.00(+0.00%)
Feb 09, 2018 0.3050 0.3050 0.3000 0.3050 70,000 +0.00(+0.00%)
Feb 08, 2018 0.2950 0.3050 0.2950 0.3050 64,500 +0.01(+3.39%)
Feb 05, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Feb 02, 2018 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
Feb 01, 2018 0.2800 0.2800 0.2800 0.2800 3,151 -0.02(-8.20%)
Jan 30, 2018 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Jan 29, 2018 0.2950 0.3000 0.2900 0.2900 32,000 -0.01(-1.69%)
Jan 26, 2018 0.3200 0.3200 0.2950 0.2950 55,800 -0.03(-9.23%)
Jan 25, 2018 0.3300 0.3400 0.3250 0.3250 12,500 +0.01(+1.56%)
Jan 24, 2018 0.3100 0.3200 0.3100 0.3200 46,500 +0.00(+0.00%)
Jan 23, 2018 0.3150 0.3300 0.3150 0.3200 59,000 -0.01(-3.03%)
Jan 22, 2018 0.3400 0.3500 0.3200 0.3300 141,100 +0.00(+0.00%)
Jan 19, 2018 0.2800 0.3700 0.2800 0.3300 210,334 +0.04(+13.79%)
Jan 18, 2018 0.2900 0.3000 0.2700 0.2900 95,501 +0.00(+0.00%)
Jan 17, 2018 0.2900 0.3000 0.2900 0.2900 134,000 +0.00(+0.00%)
Jan 16, 2018 0.2200 0.3000 0.2200 0.2900 266,000 +0.09(+45.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 50 +0.02(+11.11%)
Jan 08, 2018 0.1800 0.1800 0.1800 3 +0.01(+2.86%)
Jan 05, 2018 0.1800 0.1800 0.1750 0.1750 15,000 -0.01(-2.78%)
Jan 04, 2018 0.1800 0.1800 0.1800 0.1800 27,500 +0.00(+0.00%)
Jan 03, 2018 0.1900 0.1900 0.1800 0.1800 34,000 -0.01(-5.26%)
Dec 29, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 28, 2017 0.1700 0.1900 0.1700 0.1900 36,000 +0.05(+31.03%)
Dec 27, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Dec 22, 2017 0.1700 0.1700 0.1500 0.1500 13,001 -0.02(-11.76%)
Dec 21, 2017 0.1700 0.1700 0.1700 0.1700 2,333 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1700 0.1400 0.1700 14,500 -0.01(-5.56%)
Dec 19, 2017 0.1850 0.1850 0.1800 0.1800 45,005 +0.01(+2.86%)
Dec 18, 2017 0.1750 0.1750 0.1750 0.1750 9,000 +0.01(+6.06%)
Dec 14, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Dec 13, 2017 0.1750 0.1750 0.1750 0.1750 11,464 +0.00(+2.94%)
Dec 12, 2017 0.1700 0.1700 0.1700 0.1700 83,333 +0.00(+0.00%)
Dec 11, 2017 0.1700 0.1700 0.1700 0.1700 1,500 -0.03(-15.00%)
Dec 07, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 27, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 24, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Nov 23, 2017 0.2050 0.2500 0.2050 0.2500 28,150 +0.07(+38.89%)
Nov 20, 2017 0.1800 0.1800 0.1800 333 -0.03(-14.29%)
Nov 15, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Nov 13, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 09, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 08, 2017 0.2000 0.2000 0.1900 0.1900 39,000 -0.02(-11.63%)
Nov 03, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 02, 2017 0.2150 0.2150 0.2150 0.2150 2,200 -0.02(-10.42%)
Nov 01, 2017 0.2200 0.2400 0.2200 0.2400 112,000 +0.02(+11.63%)
Oct 31, 2017 0.2200 0.2250 0.2100 0.2150 14,000 +0.01(+7.50%)
Oct 30, 2017 0.2200 0.2200 0.2000 0.2000 235,000 -0.04(-18.37%)
Oct 25, 2017 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Oct 24, 2017 0.2200 0.2200 0.2200 0.2200 14,300 -0.01(-2.22%)
Oct 23, 2017 0.2500 0.2500 0.2250 0.2250 25,000 +0.01(+2.27%)
Oct 20, 2017 0.1900 0.2500 0.1900 0.2200 110,500 +0.00(+0.00%)
Oct 18, 2017 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Oct 17, 2017 0.1950 0.1950 0.1950 0.1950 10,000 -0.02(-9.30%)
Oct 16, 2017 0.1950 0.2200 0.1900 0.2150 47,000 +0.02(+10.26%)
Oct 13, 2017 0.1950 0.1950 0.1900 0.1950 25,000 -0.02(-11.36%)
Oct 11, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Oct 10, 2017 0.1900 0.2250 0.1900 0.2250 150,500 +0.04(+18.42%)
Oct 06, 2017 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 03, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 02, 2017 0.2200 0.2200 0.2100 0.2100 265,000 +0.02(+10.53%)
Sep 28, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 27, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 26, 2017 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-14.89%)
Sep 21, 2017 0.2350 0.2350 0.2350 266 +0.01(+6.82%)
Sep 20, 2017 0.2200 0.2200 0.2200 0.2200 109,000 +0.00(+0.00%)
Sep 19, 2017 0.2050 0.2200 0.2050 0.2200 215,000 +0.03(+15.79%)
Sep 18, 2017 0.2150 0.2150 0.1900 0.1900 29,500 -0.05(-20.83%)
Sep 11, 2017 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Sep 07, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 05, 2017 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Sep 01, 2017 0.2100 0.2200 0.2100 0.2200 118,500 +0.02(+12.82%)
Aug 31, 2017 0.1950 0.1950 0.1950 0.1950 22,000 -0.01(-2.50%)
Aug 30, 2017 0.1950 0.2000 0.1950 0.2000 116,000 -0.01(-4.76%)
Aug 29, 2017 0.2000 0.2100 0.2000 0.2100 100,500 +0.01(+5.00%)
Aug 28, 2017 0.1950 0.2000 0.1950 0.2000 17,000 +0.01(+5.26%)
Aug 25, 2017 0.1650 0.1900 0.1550 0.1900 151,500 +0.01(+5.56%)
Aug 24, 2017 0.1800 0.1800 0.1800 0.1800 150,000 +0.00(+0.00%)
Aug 23, 2017 0.1600 0.1800 0.1600 0.1800 20,000 +0.02(+12.50%)
Aug 22, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
Aug 21, 2017 0.1550 0.1550 0.1550 0.1550 80,000 -0.02(-13.89%)
Aug 18, 2017 0.1800 0.1800 0.1800 0.1800 95,000 +0.00(+0.00%)
Aug 17, 2017 0.1800 0.1800 0.1800 0.1800 100,000 +0.02(+16.13%)
Aug 15, 2017 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Aug 11, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 10, 2017 0.1700 0.1850 0.1650 0.1850 64,000 +0.01(+8.82%)
Aug 09, 2017 0.1600 0.1700 0.1550 0.1700 86,000 +0.02(+13.33%)
Aug 04, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 01, 2017 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 28, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Jul 26, 2017 0.1100 0.1100 0.1050 0.1000 124,000 +0.02(+25.00%)
Jul 19, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 18, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-9.09%)
Jul 17, 2017 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+10.00%)
Jul 11, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 06, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 04, 2017 0.1000 0.1000 0.1000 16 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1000 0.1000 125,000 -0.02(-16.67%)
Jun 29, 2017 0.1250 0.1250 0.1200 0.1200 60,000 -0.01(-4.00%)
Jun 23, 2017 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jun 22, 2017 0.1350 0.1600 0.1350 0.1600 35,500 +0.01(+6.67%)
Jun 21, 2017 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Jun 20, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jun 14, 2017 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jun 13, 2017 0.1800 0.1800 0.1600 0.1600 5,500 -0.01(-5.88%)
Jun 12, 2017 0.2100 0.2300 0.1700 0.1700 295,617 -0.01(-5.56%)
Jun 01, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 31, 2017 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 30, 2017 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+0.00%)
May 29, 2017 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 24, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 23, 2017 0.1750 0.1750 0.1750 0.1750 2,250 +0.00(+0.00%)
May 19, 2017 0.1800 0.1800 0.1750 0.1750 5,000 -0.02(-7.89%)
May 16, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 15, 2017 0.1850 0.1850 0.1800 0.1800 60,000 -0.01(-5.26%)
May 12, 2017 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
May 10, 2017 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
May 09, 2017 0.2100 0.2100 0.2100 0.2100 2,016 +0.02(+10.53%)
May 08, 2017 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
May 05, 2017 0.2000 0.2000 0.1900 0.2000 71,000 +0.00(+0.00%)
May 04, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
May 03, 2017 0.2050 0.2050 0.1900 0.1900 70,000 -0.01(-5.00%)
May 02, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
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.