DSM.V - Deep-South Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20170.170.170.170.170.171,500
Dec 08, 20170.200.200.200.200.20-
Dec 07, 20170.170.200.170.200.2025,000
Dec 06, 20170.210.210.210.210.21-
Dec 05, 20170.210.210.210.210.21-
Dec 04, 20170.210.210.210.210.21-
Dec 01, 20170.210.210.210.210.21-
Nov 30, 20170.210.210.210.210.21-
Nov 29, 20170.210.210.210.210.21-
Nov 28, 20170.210.210.210.210.21-
Nov 27, 20170.210.210.210.210.217,000
Nov 24, 20170.210.210.210.210.211,000
Nov 23, 20170.210.250.210.250.2528,200
Nov 22, 20170.180.180.180.180.18-
Nov 21, 20170.180.180.180.180.18-
Nov 20, 20170.190.190.180.180.185,300
Nov 17, 20170.210.210.210.210.21-
Nov 16, 20170.210.210.210.210.21-
Nov 15, 20170.190.210.190.210.21247,000
Nov 14, 20170.190.190.190.190.19-
Nov 13, 20170.190.200.190.190.1958,500
Nov 10, 20170.190.190.190.190.19-
Nov 09, 20170.190.190.190.190.1920,000
Nov 08, 20170.200.200.190.190.1939,000
Nov 07, 20170.220.220.220.220.22-
Nov 06, 20170.220.220.220.220.22-
Nov 03, 20170.220.220.220.220.2210,000
Nov 02, 20170.220.220.220.220.222,200
Nov 01, 20170.220.240.220.240.24112,000
Oct 31, 20170.220.230.210.220.2214,000
Oct 30, 20170.220.220.200.200.20235,000
Oct 27, 20170.250.250.250.250.25-
Oct 26, 20170.250.250.250.250.25-
Oct 25, 20170.200.250.200.250.2525,000
Oct 24, 20170.220.220.220.220.2214,300
Oct 23, 20170.250.250.230.230.2325,000
Oct 20, 20170.190.250.190.220.22110,500
Oct 19, 20170.220.220.220.220.22-
Oct 18, 20170.220.220.220.220.2225,000
Oct 17, 20170.200.200.200.200.2010,000
Oct 16, 20170.200.220.190.220.2247,000
Oct 13, 20170.200.200.190.200.2025,000
Oct 12, 20170.220.220.220.220.22-
Oct 11, 20170.220.220.220.220.2233,000
Oct 10, 20170.190.230.190.230.23150,500
Oct 06, 20170.190.190.190.190.195,000
Oct 05, 20170.200.200.200.200.20-
Oct 04, 20170.200.200.200.200.20-
Oct 03, 20170.200.200.200.200.205,200
Oct 02, 20170.220.220.210.210.21265,000
Sep 29, 20170.190.190.190.190.19-
Sep 28, 20170.190.190.190.190.191,200
Sep 27, 20170.200.200.200.200.205,000
Sep 26, 20170.200.200.200.200.205,000
Sep 25, 20170.240.240.240.240.24-
Sep 22, 20170.240.240.240.240.24-
Sep 21, 20170.240.240.240.240.241,000
Sep 20, 20170.220.220.220.220.22109,000
Sep 19, 20170.210.220.210.220.22215,000
Sep 18, 20170.220.220.190.190.1929,500
Sep 15, 20170.240.240.240.240.24-
Sep 14, 20170.240.240.240.240.24-
Sep 13, 20170.240.240.240.240.24-
Sep 12, 20170.240.240.240.240.24-
Sep 11, 20170.210.240.210.240.2417,500
Sep 08, 20170.190.190.190.190.19-
Sep 07, 20170.190.190.190.190.191,500
Sep 06, 20170.190.190.190.190.19-
Sep 05, 20170.260.260.190.190.1976,000
Sep 01, 20170.210.220.210.220.22118,500
Aug 31, 20170.200.200.200.200.2022,000
Aug 30, 20170.200.200.200.200.20116,000
Aug 29, 20170.200.210.200.210.21100,500
Aug 28, 20170.200.200.200.200.2017,000
Aug 25, 20170.170.190.160.190.19151,500
Aug 24, 20170.180.180.180.180.18150,000
Aug 23, 20170.160.180.160.180.1820,000
Aug 22, 20170.160.160.160.160.163,000
Aug 21, 20170.160.160.160.160.1680,000
Aug 18, 20170.180.180.180.180.1895,000
Aug 17, 20170.180.180.180.180.18100,000
Aug 16, 20170.160.160.160.160.16-
Aug 15, 20170.160.160.160.160.1651,500
Aug 14, 20170.190.190.190.190.19-
Aug 11, 20170.190.190.190.190.1911,500
Aug 10, 20170.170.190.170.190.1964,000
Aug 09, 20170.160.170.160.170.1786,000
Aug 08, 20170.150.150.150.150.15-
Aug 04, 20170.150.180.150.150.15141,000
Aug 03, 20170.150.150.150.150.15-
Aug 02, 20170.150.150.150.150.15-
Aug 01, 20170.130.150.130.150.1599,000
Jul 31, 20170.130.130.130.130.13-
Jul 28, 20170.110.130.110.130.1391,000
Jul 27, 20170.100.100.100.100.1027,500
Jul 26, 20170.110.110.100.100.10124,000
Jul 25, 20170.080.080.080.080.08-
Jul 24, 20170.080.080.080.080.08-
Jul 21, 20170.080.080.080.080.08-
Jul 20, 20170.080.080.080.080.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...