ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Desert Mountain Energy Corp (TSV:DME)

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.3200 0.3300 0.3150 0.3250 14,398 +0.01(+1.56%)
Sep 30, 2025 0.3000 0.3350 0.2900 0.3200 119,169 +0.04(+14.29%)
Sep 29, 2025 0.2900 0.2950 0.2800 0.2800 97,669 +0.01(+3.70%)
Sep 26, 2025 0.2800 0.2800 0.2700 0.2700 73,715 +0.02(+5.88%)
Sep 25, 2025 0.2650 0.2650 0.2550 0.2550 117,206 +0.01(+4.08%)
Sep 24, 2025 0.2500 0.2500 0.2350 0.2450 13,500 +0.00(+0.00%)
Sep 23, 2025 0.2400 0.2450 0.2400 0.2450 7,520 +0.01(+6.52%)
Sep 22, 2025 0.2300 0.2300 0.2300 0.2300 12,800 +0.00(+0.00%)
Sep 19, 2025 0.2400 0.2400 0.2300 0.2300 48,100 -0.00(-2.13%)
Sep 18, 2025 0.2400 0.2450 0.2350 0.2350 98,757 -0.01(-2.08%)
Sep 17, 2025 0.2400 0.2500 0.2300 0.2400 64,500 +0.00(+0.00%)
Sep 16, 2025 0.2750 0.2900 0.2300 0.2400 163,758 -0.04(-15.79%)
Sep 15, 2025 0.2200 0.2900 0.2200 0.2850 195,087 +0.06(+26.67%)
Sep 12, 2025 0.2200 0.2700 0.2100 0.2250 296,255 +0.01(+4.65%)
Sep 11, 2025 0.1800 0.2150 0.1800 0.2150 254,812 +0.04(+19.44%)
Sep 10, 2025 0.1800 0.1800 0.1700 0.1800 71,220 +0.01(+2.86%)
Sep 09, 2025 0.1800 0.1800 0.1750 0.1750 122,000 +0.00(+0.00%)
Sep 08, 2025 0.1700 0.1800 0.1700 0.1750 17,500 +0.00(+2.94%)
Sep 05, 2025 0.1750 0.1750 0.1700 0.1700 41,613 -0.00(-2.86%)
Sep 04, 2025 0.1800 0.1800 0.1750 0.1750 14,170 +0.00(+0.00%)
Sep 03, 2025 0.1800 0.1850 0.1750 0.1750 25,100 -0.01(-2.78%)
Sep 02, 2025 0.1800 0.1800 0.1750 0.1800 27,826 +0.00(+0.00%)
Aug 29, 2025 0.1800 0 -0.01(-2.70%)
Aug 28, 2025 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Aug 27, 2025 0.1800 0.1850 0.1800 0.1800 45,400 -0.01(-2.70%)
Aug 26, 2025 0.1900 0.1950 0.1850 0.1850 45,775 -0.01(-5.13%)
Aug 25, 2025 0.2050 0.2050 0.1900 0.1950 87,960 +0.00(+0.00%)
Aug 22, 2025 0.2000 0.2000 0.1950 0.1950 19,900 -0.01(-2.50%)
Aug 20, 2025 0.2000 386 +0.01(+2.56%)
Aug 19, 2025 0.2000 0.2000 0.1950 0.1950 82,450 -0.01(-2.50%)
Aug 18, 2025 0.2100 0.2100 0.2000 0.2000 25,463 +0.01(+2.56%)
Aug 15, 2025 0.1950 0.1950 0.1900 0.1950 8,525 +0.01(+2.63%)
Aug 14, 2025 0.1950 0.1950 0.1900 0.1900 27,000 -0.01(-2.56%)
Aug 13, 2025 0.2000 0.2050 0.1900 0.1950 112,050 -0.01(-7.14%)
Aug 12, 2025 0.2050 0.2100 0.2050 0.2100 5,067 +0.01(+5.00%)
Aug 11, 2025 0.2000 0.2050 0.2000 0.2000 38,250 -0.00(-2.44%)
Aug 08, 2025 0.2150 0.2550 0.2050 0.2050 272,315 +0.00(+2.50%)
Aug 07, 2025 0.2000 0.2000 0.2000 0.2000 30,200 +0.00(+0.00%)
Aug 06, 2025 0.1950 0.2000 0.1950 0.2000 8,165 +0.01(+2.56%)
Aug 05, 2025 0.1950 0.1950 0.1950 0.1950 3,227 -0.01(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.