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)

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.2200 0.2200 0.2150 0.2150 32,021 -0.01(-2.27%)
Dec 24, 2025 0.2200 0 -0.01(-2.22%)
Dec 23, 2025 0.2350 0.2400 0.2200 0.2250 79,352 -0.01(-6.25%)
Dec 22, 2025 0.2300 0.2400 0.2050 0.2400 183,370 -0.01(-2.04%)
Dec 19, 2025 0.2450 0.2450 0.2100 0.2450 56,225 +0.01(+6.52%)
Dec 18, 2025 0.2200 0.2350 0.2150 0.2300 134,869 +0.02(+6.98%)
Dec 17, 2025 0.2150 0.2250 0.2000 0.2150 124,909 -0.02(-8.51%)
Dec 16, 2025 0.2200 0.2350 0.2150 0.2350 30,569 +0.02(+9.30%)
Dec 15, 2025 0.2550 0.2650 0.2150 0.2150 205,657 -0.04(-14.00%)
Dec 12, 2025 0.2700 0.2700 0.2500 0.2500 140,986 -0.01(-3.85%)
Dec 11, 2025 0.2650 0.2650 0.2600 0.2600 6,000 +0.00(+0.00%)
Dec 10, 2025 0.2600 0.2800 0.2600 0.2600 80,560 -0.02(-5.45%)
Dec 09, 2025 0.2650 0.2750 0.2650 0.2750 4,239 +0.01(+1.85%)
Dec 08, 2025 0.2700 0.2700 0.2650 0.2700 80,640 +0.00(+0.00%)
Dec 05, 2025 0.2750 0.2750 0.2700 0.2700 55,957 -0.01(-1.82%)
Dec 04, 2025 0.2750 0.2850 0.2700 0.2750 33,858 +0.00(+0.00%)
Dec 03, 2025 0.3150 0.3150 0.2700 0.2750 110,600 -0.03(-9.84%)
Dec 02, 2025 0.3000 0.3100 0.2950 0.3050 27,000 +0.02(+5.17%)
Dec 01, 2025 0.2950 0.3050 0.2900 0.2900 36,200 -0.02(-4.92%)
Nov 28, 2025 0.3000 0.3050 0.3000 0.3050 19,600 +0.02(+7.02%)
Nov 27, 2025 0.2850 0.2850 0.2850 0.2850 4,231 -0.02(-5.00%)
Nov 26, 2025 0.3300 0.3300 0.3000 0.3000 32,002 -0.01(-3.23%)
Nov 25, 2025 0.3000 0.3100 0.3000 0.3100 2,000 -0.02(-4.62%)
Nov 24, 2025 0.3100 0.3250 0.3100 0.3250 2,528 +0.00(+0.00%)
Nov 21, 2025 0.3100 0.3250 0.3100 0.3250 3,426 +0.02(+4.84%)
Nov 20, 2025 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Nov 19, 2025 0.3200 0.3200 0.3050 0.3100 28,194 +0.00(+0.00%)
Nov 18, 2025 0.2850 0.3100 0.2850 0.3100 27,437 +0.02(+6.90%)
Nov 17, 2025 0.3550 0.3550 0.2800 0.2900 72,516 -0.04(-12.12%)
Nov 14, 2025 0.3200 0.3600 0.3200 0.3300 26,941 -0.01(-2.94%)
Nov 13, 2025 0.3750 0.3750 0.3250 0.3400 41,440 -0.02(-6.85%)
Nov 12, 2025 0.3650 0.3650 0.3600 0.3650 11,273 +0.02(+4.29%)
Nov 11, 2025 0.3700 0.3700 0.3500 0.3500 34,174 -0.02(-4.11%)
Nov 10, 2025 0.3800 0.3800 0.3550 0.3650 19,783 +0.02(+4.29%)
Nov 07, 2025 0.3450 0.3500 0.3450 0.3500 44,460 -0.02(-4.11%)
Nov 06, 2025 0.3650 0.3650 0.3650 0.3650 700 -0.01(-2.67%)
Nov 05, 2025 0.3900 0.3900 0.3700 0.3750 14,195 +0.01(+1.35%)
Nov 04, 2025 0.4400 0.4500 0.2950 0.3700 184,526 -0.08(-17.78%)
Nov 03, 2025 0.4600 0.4650 0.4500 0.4500 23,856 +0.00(+0.00%)
Oct 31, 2025 0.4600 0.4750 0.4400 0.4500 50,420 +0.01(+2.27%)
Oct 30, 2025 0.4500 0.4600 0.4400 0.4400 7,010 -0.02(-4.35%)
Oct 29, 2025 0.4300 0.4600 0.4300 0.4600 11,970 +0.01(+1.10%)
Oct 28, 2025 0.4550 0.4550 0.4500 0.4550 4,200 -0.02(-4.21%)
Oct 27, 2025 0.4500 0.4750 0.4500 0.4750 75,240 +0.02(+5.56%)
Oct 24, 2025 0.4750 0.4800 0.4200 0.4500 95,993 -0.02(-4.26%)
Oct 23, 2025 0.4300 0.4800 0.4250 0.4700 134,348 +0.06(+14.63%)
Oct 22, 2025 0.4200 0.4300 0.4100 0.4100 17,009 -0.01(-1.20%)
Oct 21, 2025 0.4700 0.4700 0.3800 0.4150 95,008 -0.06(-12.63%)
Oct 20, 2025 0.4750 0.4750 0.4600 0.4750 19,762 -0.01(-1.04%)
Oct 17, 2025 0.5000 0.5000 0.4350 0.4800 135,892 -0.03(-5.88%)
Oct 16, 2025 0.5600 0.5800 0.5000 0.5100 134,380 -0.01(-1.92%)
Oct 15, 2025 0.4450 0.5400 0.4450 0.5200 219,921 +0.06(+13.04%)
Oct 14, 2025 0.4150 0.4600 0.4100 0.4600 180,978 +0.09(+22.67%)
Oct 10, 2025 0.3750 0 -0.05(-12.79%)
Oct 09, 2025 0.4300 0.4300 0.3750 0.4300 77,545 +0.02(+4.88%)
Oct 08, 2025 0.4550 0.4550 0.3800 0.4100 97,726 +0.00(+0.00%)
Oct 07, 2025 0.4000 0.4900 0.4000 0.4100 260,057 +0.04(+10.81%)
Oct 06, 2025 0.3300 0.3700 0.3300 0.3700 71,680 +0.03(+8.82%)
Oct 03, 2025 0.3200 0.3450 0.3200 0.3400 11,500 -0.01(-2.86%)
Oct 02, 2025 0.3050 0.3500 0.3050 0.3500 76,290 +0.02(+7.69%)
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 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.