DACHA STRATEGIC (TSV: DSM)
0.1850 CAD  -0.0050 (-2.63%)
Streaming Delayed Price  /  Updated: 10:20 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Jul 22, 2014 0.1800 0.1850 0.1800 0.1850 51,250 +0.00(+0.00%)
Jul 21, 2014 0.1900 0.1900 0.1850 0.1850 19,555 -0.01(-2.63%)
Jul 18, 2014 0.1850 0.1900 0.1850 0.1900 92,000 +0.01(+2.70%)
Jul 17, 2014 0.1850 0.1850 0.1850 0.1850 18,500 -0.01(-2.63%)
Jul 16, 2014 0.1900 0.1900 0.1900 0.1900 5,200 +0.00(+0.00%)
Jul 15, 2014 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-2.56%)
Jul 14, 2014 0.1850 0.1950 0.1850 0.1950 76,500 +0.01(+5.41%)
Jul 11, 2014 0.1950 0.1950 0.1850 0.1850 152,000 -0.01(-5.13%)
Jul 10, 2014 0.1950 0.1950 0.1900 0.1950 51,000 -0.01(-2.50%)
Jul 09, 2014 0.2050 0.2050 0.2000 0.2000 34,000 +0.01(+2.56%)
Jul 08, 2014 0.2200 0.2200 0.1950 0.1950 29,600 -0.01(-2.50%)
Jul 07, 2014 0.2000 0.2000 0.2000 0.2000 54,000 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0 -0.03(-13.04%)
Jul 02, 2014 0.2050 0.2300 0.1850 0.2300 26,000 +0.04(+17.95%)
Jun 30, 2014 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jun 27, 2014 0.2000 0.2050 0.2000 0.2050 96,600 +0.00(+2.50%)
Jun 26, 2014 0.2050 0.2050 0.1950 0.2000 48,200 +0.00(+0.00%)
Jun 25, 2014 0.2050 0.2050 0.2000 0.2000 55,430 -0.01(-4.76%)
Jun 24, 2014 0.2000 0.2100 0.2000 0.2100 238,100 +0.01(+5.00%)
Jun 23, 2014 0.2100 0.2100 0.2000 0.2000 356,866 -0.01(-4.76%)
Jun 20, 2014 0.1800 0.2100 0.1800 0.2100 179,168 +0.02(+10.53%)
Jun 19, 2014 0.1850 0.1900 0.1750 0.1900 123,000 +0.01(+2.70%)
Jun 18, 2014 0.2000 0.2000 0.1850 0.1850 305,450 -0.02(-11.90%)
Jun 17, 2014 0.1800 0.2100 0.1700 0.2100 1,021,477 +0.04(+20.00%)
Jun 16, 2014 0.1700 0.1750 0.1650 0.1750 146,500 -0.02(-7.89%)
Jun 13, 2014 0.1700 0.1900 0.1700 0.1900 295,500 +0.02(+15.15%)
Jun 12, 2014 0.1650 0.1800 0.1600 0.1650 800,083 +0.00(+0.00%)
Jun 11, 2014 0.1350 0.1700 0.1300 0.1650 550,052 +0.05(+37.50%)
Jun 09, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 06, 2014 0.1200 0.1200 0.1200 0.1200 8,000 -0.02(-11.11%)
Jun 05, 2014 0.1250 0.1350 0.1250 0.1350 183,000 +0.02(+12.50%)
Jun 02, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2014 0.1200 0.1200 0.1200 0.1200 42,500 +0.00(+0.00%)
May 29, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 27, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2014 0.1200 0.1200 0.1200 0.1200 16,860 -0.01(-4.00%)
May 22, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 21, 2014 0.1250 0.1250 0.1200 0.1200 38,000 -0.01(-4.00%)
May 20, 2014 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 16, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 14, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 13, 2014 0.1200 0.1400 0.1200 0.1400 129,000 +0.02(+16.67%)
May 12, 2014 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
May 09, 2014 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
May 08, 2014 0.1200 0.1200 0.1200 0.1200 10,100 +0.00(+0.00%)
May 07, 2014 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
May 06, 2014 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here