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)

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.2600 0.3000 0.2600 0.3000 82,178 +0.04(+15.38%)
Jan 30, 2026 0.2850 0.2850 0.2500 0.2600 123,888 -0.01(-3.70%)
Jan 29, 2026 0.2950 0.2950 0.2600 0.2700 289,830 -0.03(-10.00%)
Jan 28, 2026 0.3000 0.3100 0.3000 0.3000 14,816 +0.01(+1.69%)
Jan 27, 2026 0.3000 0.3150 0.2850 0.2950 57,000 -0.02(-4.84%)
Jan 26, 2026 0.3300 0.3300 0.3100 0.3100 46,851 -0.01(-3.13%)
Jan 23, 2026 0.3000 0.3400 0.3000 0.3200 85,956 +0.02(+4.92%)
Jan 22, 2026 0.3400 0.3400 0.3000 0.3050 148,227 -0.03(-8.96%)
Jan 21, 2026 0.3550 0.3550 0.2900 0.3350 203,963 -0.02(-6.94%)
Jan 20, 2026 0.2700 0.3600 0.2600 0.3600 481,702 +0.09(+35.85%)
Jan 19, 2026 0.2500 0.2850 0.2500 0.2650 75,753 +0.02(+8.16%)
Jan 16, 2026 0.2300 0.2500 0.2250 0.2450 46,172 +0.01(+6.52%)
Jan 15, 2026 0.2150 0.2300 0.2150 0.2300 38,704 +0.02(+6.98%)
Jan 14, 2026 0.2050 0.2300 0.2050 0.2150 45,426 +0.00(+0.00%)
Jan 13, 2026 0.2250 0.2300 0.2050 0.2150 119,949 +0.01(+2.38%)
Jan 12, 2026 0.2300 0.2350 0.2100 0.2100 152,684 -0.02(-10.64%)
Jan 09, 2026 0.2450 0.2550 0.2350 0.2350 56,688 -0.01(-2.08%)
Jan 08, 2026 0.2550 0.2750 0.2400 0.2400 894,902 -0.02(-7.69%)
Jan 07, 2026 0.2550 0.2650 0.2500 0.2600 44,500 -0.02(-5.45%)
Jan 06, 2026 0.2400 0.2750 0.2400 0.2750 70,184 +0.03(+10.00%)
Jan 05, 2026 0.2350 0.2500 0.2300 0.2500 64,580 +0.04(+19.05%)
Jan 02, 2026 0.2100 0.2100 0.2100 0.2100 36,456 +0.00(+0.00%)
Dec 31, 2025 0.2100 0 -0.02(-6.67%)
Dec 30, 2025 0.2200 0.2250 0.2200 0.2250 52,920 +0.01(+4.65%)
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%)
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.