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)

0.4300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.3950 0.4300 0.3900 0.4300 129,916 +0.02(+6.17%)
Apr 08, 2026 0.4250 0.4300 0.3800 0.4050 462,110 -0.03(-6.90%)
Apr 07, 2026 0.4550 0.4650 0.4050 0.4350 131,986 -0.02(-3.33%)
Apr 06, 2026 0.4450 0.4500 0.4250 0.4500 269,091 -0.01(-1.10%)
Apr 02, 2026 0.4550 0 -0.01(-1.09%)
Apr 01, 2026 0.4450 0.4600 0.4250 0.4600 156,250 +0.03(+5.75%)
Mar 31, 2026 0.4650 0.4650 0.4150 0.4350 635,876 -0.03(-6.45%)
Mar 30, 2026 0.5400 0.5400 0.4650 0.4650 581,440 -0.02(-5.10%)
Mar 27, 2026 0.5200 0.5200 0.4400 0.4900 407,152 -0.02(-3.92%)
Mar 26, 2026 0.5700 0.5700 0.5100 0.5100 347,332 -0.03(-5.56%)
Mar 25, 2026 0.6000 0.6100 0.5400 0.5400 574,967 -0.06(-10.00%)
Mar 24, 2026 0.5000 0.6000 0.4900 0.6000 1,112,574 +0.11(+22.45%)
Mar 23, 2026 0.4800 0.5000 0.4700 0.4900 484,933 +0.03(+7.69%)
Mar 20, 2026 0.4550 0.5000 0.4550 0.4550 396,422 +0.04(+9.64%)
Mar 19, 2026 0.3900 0.4300 0.3900 0.4150 103,198 +0.02(+5.06%)
Mar 18, 2026 0.4600 0.4650 0.3950 0.3950 452,046 -0.06(-13.19%)
Mar 17, 2026 0.3850 0.4700 0.3800 0.4550 243,158 +0.08(+21.33%)
Mar 16, 2026 0.5700 0.5700 0.3500 0.3750 538,005 -0.10(-21.05%)
Mar 13, 2026 0.4550 0.5700 0.4100 0.4750 865,707 +0.02(+4.40%)
Mar 12, 2026 0.3400 0.4750 0.3400 0.4550 980,088 +0.15(+46.77%)
Mar 11, 2026 0.2750 0.3350 0.2750 0.3100 255,796 +0.04(+16.98%)
Mar 10, 2026 0.2800 0.2850 0.2600 0.2650 73,000 -0.02(-5.36%)
Mar 09, 2026 0.2750 0.3100 0.2700 0.2800 333,754 +0.00(+0.00%)
Mar 06, 2026 0.2400 0.3100 0.2400 0.2800 423,888 +0.05(+21.74%)
Mar 05, 2026 0.2350 0.2400 0.2300 0.2300 43,780 +0.00(+0.00%)
Mar 04, 2026 0.2200 0.2300 0.2200 0.2300 17,000 +0.00(+0.00%)
Mar 03, 2026 0.2200 0.2300 0.2200 0.2300 15,433 -0.00(-2.13%)
Mar 02, 2026 0.2300 0.2500 0.2200 0.2350 96,241 -0.01(-4.08%)
Feb 27, 2026 0.2550 0.2550 0.2350 0.2450 136,708 -0.02(-5.77%)
Feb 26, 2026 0.2600 0.2700 0.2600 0.2600 18,800 +0.01(+1.96%)
Feb 25, 2026 0.2450 0.2650 0.2450 0.2550 37,490 -0.01(-1.92%)
Feb 24, 2026 0.2400 0.2650 0.2350 0.2600 76,000 +0.02(+8.33%)
Feb 23, 2026 0.2300 0.2450 0.2250 0.2400 52,682 +0.01(+4.35%)
Feb 20, 2026 0.2200 0.2300 0.2200 0.2300 60,978 +0.01(+4.55%)
Feb 19, 2026 0.2300 0.2400 0.2200 0.2200 107,300 -0.02(-8.33%)
Feb 18, 2026 0.2400 0.2400 0.2400 0.2400 21,500 +0.01(+4.35%)
Feb 17, 2026 0.2350 0.2600 0.2250 0.2300 105,496 -0.02(-8.00%)
Feb 13, 2026 0.2500 0 -0.01(-3.85%)
Feb 12, 2026 0.2650 0.2650 0.2500 0.2600 125,590 -0.01(-1.89%)
Feb 11, 2026 0.2750 0.2800 0.2650 0.2650 17,589 +0.01(+1.92%)
Feb 10, 2026 0.2750 0.2830 0.2450 0.2600 224,516 -0.02(-8.77%)
Feb 09, 2026 0.2900 0.3150 0.2850 0.2850 29,298 +0.01(+5.56%)
Feb 06, 2026 0.2900 0.2900 0.2700 0.2700 8,949 +0.00(+0.00%)
Feb 05, 2026 0.2850 0.2850 0.2600 0.2700 38,466 -0.01(-5.26%)
Feb 04, 2026 0.2850 0.2850 0.2850 0.2850 5,500 -0.02(-6.56%)
Feb 03, 2026 0.2850 0.3250 0.2800 0.3050 152,000 +0.01(+1.67%)
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.