Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Deep-South Resources (TSV: DSM )

N/A 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 (%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 115,000 +0.00(+0.00%)
May 30, 2019 0.0600 0.0600 0.0600 0.0600 609,000 +0.00(+9.09%)
May 29, 2019 0.0600 0.0600 0.0550 0.0550 292,000 -0.00(-8.33%)
May 28, 2019 0.0650 0.0650 0.0600 0.0600 145,000 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 16, 2019 0.0700 0.0750 0.0700 0.0750 194,000 +0.01(+25.00%)
May 15, 2019 0.0700 0.0700 0.0600 0.0600 132,000 -0.01(-14.29%)
May 14, 2019 0.0800 0.0800 0.0700 0.0700 58,100 -0.01(-12.50%)
May 13, 2019 0.0850 0.0850 0.0800 0.0800 11,833 -0.01(-11.11%)
May 07, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 06, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
May 01, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 17, 2019 0.0900 0.0900 0.0800 0.0850 58,000 -0.00(-5.56%)
Apr 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Apr 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 03, 2019 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 28, 2019 0.1100 0.1100 0.1050 0.1050 3,500 +0.00(+0.00%)
Mar 27, 2019 0.0900 0.1050 0.0900 0.1050 803,249 +0.02(+23.53%)
Mar 25, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0900 0.0900 0.0900 12,500 +0.00(+0.00%)
Mar 12, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 11, 2019 0.1000 0.1100 0.1000 0.1000 172,000 -0.02(-16.67%)
Mar 08, 2019 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Mar 07, 2019 0.1150 0.1200 0.1100 0.1200 16,000 +0.01(+9.09%)
Mar 06, 2019 0.1100 0.1100 0.1100 80 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-4.35%)
Mar 04, 2019 0.1100 0.1150 0.1100 0.1150 6,833 +0.03(+35.29%)
Mar 01, 2019 0.0850 0.0850 0.0850 0.0850 49,000 +0.01(+6.25%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Feb 27, 2019 0.0900 0.0900 0.0850 0.0850 93,000 +0.01(+6.25%)
Feb 26, 2019 0.0800 0.0800 0.0800 0.0800 28,006 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 20, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 04, 2019 0.0900 0.0900 0.0900 443 +0.00(+0.00%)
Jan 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 22, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 10, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.0900 0.0900 30,500 -0.01(-10.00%)
Jan 03, 2019 0.1100 0.1100 0.1000 0.1000 25,500 +0.02(+25.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.