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 (%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 28, 2018 0.0900 0.1000 0.0900 0.1000 45,000 +0.03(+33.33%)
Dec 27, 2018 0.0800 0.0800 0.0700 0.0750 148,000 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 21, 2018 0.0900 0.1000 0.0850 0.1000 202,000 +0.03(+33.33%)
Dec 20, 2018 0.0950 0.0950 0.0750 0.0750 10,000 -0.03(-25.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 07, 2018 0.1200 0.1200 0.1050 0.1200 72,000 +0.00(+0.00%)
Dec 06, 2018 0.1200 0.1200 0.1000 0.1200 29,000 -0.02(-14.29%)
Dec 05, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Nov 29, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 28, 2018 0.1200 0.1300 0.1200 0.1300 8,000 +0.01(+8.33%)
Nov 27, 2018 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Nov 26, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2018 0.1200 0.1200 0.0900 0.1200 67,500 +0.00(+0.00%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 13, 2018 0.1200 0.1300 0.0950 0.1000 73,800 +0.01(+11.11%)
Nov 12, 2018 0.1050 0.1050 0.0900 0.0900 6,000 -0.02(-18.18%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Nov 06, 2018 0.1050 0.1200 0.1000 0.1050 36,000 -0.01(-4.55%)
Nov 05, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+4.76%)
Nov 02, 2018 0.1100 0.1100 0.1000 0.1050 30,320 -0.01(-4.55%)
Nov 01, 2018 0.1150 0.1200 0.1100 0.1100 9,500 -0.01(-8.33%)
Oct 31, 2018 0.1200 0.1200 0.1200 0.1200 5,666 -0.01(-7.69%)
Oct 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 19, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 18, 2018 0.1500 0.1600 0.1500 0.1600 10,700 +0.01(+3.23%)
Oct 16, 2018 0.1550 0.1550 0.1550 0 +0.04(+34.78%)
Oct 01, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 27, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 21, 2018 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+14.29%)
Sep 20, 2018 0.1150 0.1150 0.0600 0.1050 431,500 -0.01(-12.50%)
Sep 19, 2018 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Sep 14, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 13, 2018 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Sep 07, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 05, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 28, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 27, 2018 0.1200 0.1200 0.1100 0.1100 33,000 -0.02(-15.38%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Aug 17, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 16, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Aug 15, 2018 0.1400 0.1400 0.1200 0.1200 60,900 -0.03(-20.00%)
Aug 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 02, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Aug 01, 2018 17 +0.00(+0.00%)
Jul 31, 2018 0.1450 0.1500 0.1450 0.1450 59,500 -0.01(-3.33%)
Jul 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 26, 2018 0.1600 0.1600 0.1600 0.1600 1,008 -0.01(-5.88%)
Jul 23, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 20, 2018 0.1700 0.1700 0.1700 0.1700 55,000 +0.01(+6.25%)
Jul 19, 2018 0.1650 0.1650 0.1600 0.1600 6,000 -0.01(-8.57%)
Jul 17, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 12, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 11, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 10, 2018 0.2200 0.2200 0.2000 0.2000 40,000 -0.02(-11.11%)
Jul 09, 2018 0.2000 0.2000 0.2000 0.2250 137,300 +0.03(+15.38%)
Jul 06, 2018 0.1900 0.1950 0.1900 0.1950 55,500 +0.02(+8.33%)
Jul 04, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 03, 2018 0.1900 0.1900 0.1800 0.1850 16,323 -0.02(-7.50%)
Jun 27, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Jun 25, 2018 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Jun 22, 2018 0.2150 0.2150 0.2150 0.2150 1,286 +0.01(+2.38%)
Jun 21, 2018 0.2400 0.1950 0.2100 62,500 -0.03(-12.50%)
Jun 20, 2018 0.2450 0.2450 0.2300 0.2400 109,500 +0.00(+0.00%)
Jun 19, 2018 0.2050 0.2500 0.1900 0.2400 209,000 +0.00(+0.00%)
Jun 13, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 11, 2018 0.2200 0.2200 0.2200 369 -0.01(-2.22%)
Jun 08, 2018 0.2250 0.2250 0.2250 0.2250 2,000 +0.02(+7.14%)
Jun 07, 2018 0.2300 0.2300 0.2100 0.2100 20,500 -0.02(-10.64%)
Jun 06, 2018 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.08%)
Jun 04, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 01, 2018 0.2400 0.2500 0.2100 0.2500 35,500 +0.02(+8.70%)
May 31, 2018 0.2300 0.2500 0.2000 0.2300 13,500 +0.00(+0.00%)
May 30, 2018 0.2300 0.2300 0.2300 0.2300 4,500 +0.01(+4.55%)
May 29, 2018 0.2450 0.2500 0.2150 0.2200 133,000 -0.02(-10.20%)
May 28, 2018 0.2500 0.2500 0.2450 0.2450 16,000 -0.01(-2.00%)
May 25, 2018 0.2550 0.2550 0.2500 0.2500 17,435 -0.01(-3.85%)
May 24, 2018 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+1.96%)
May 23, 2018 0.2600 0.2600 0.2550 0.2550 4,000 -0.01(-1.92%)
May 18, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 17, 2018 0.3000 0.3000 0.2700 0.2700 113,500 +0.00(+0.00%)
May 15, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 09, 2018 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 08, 2018 0.2700 0.2700 0.2500 0.2500 23,000 -0.02(-7.41%)
May 07, 2018 0.2700 0.2700 0.2700 0.2700 8,060 +0.01(+3.85%)
May 01, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
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%)
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.