Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
DACHA STRATEGIC (TSV: DSM)
0.1400 CAD  -0.0050 (-3.45%)
Streaming Delayed Price  /  Updated: 4:50 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.1350 0.1400 0.1350 0.1400 13,000 -0.00(-3.45%)
May 16, 2013 0.1350 0.1500 0.1350 0.1450 13,500 +0.00(+3.57%)
May 15, 2013 0.1400 0.1400 0.1400 0.1400 20,800 +0.00(+0.00%)
May 13, 2013 0.1450 0.1450 0.1400 0.1400 43,200 +0.00(+0.00%)
May 10, 2013 0.1200 0.1450 0.1200 0.1400 7,087 +0.01(+7.69%)
May 09, 2013 0.1300 0.1300 0.1300 0.1300 22,000 -0.01(-3.70%)
May 08, 2013 0.1500 0.1500 0.1350 0.1350 17,614 -0.01(-10.00%)
May 07, 2013 0.1500 0.1500 0.1500 0.1500 750 +0.00(+0.00%)
May 06, 2013 0.1500 0.1550 0.1500 0.1500 17,850 +0.00(+0.00%)
May 03, 2013 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
May 02, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 01, 2013 0.1700 0.1700 0.1550 0.1550 3,500 -0.01(-3.13%)
Apr 30, 2013 0.1350 0.1650 0.1350 0.1600 94,114 +0.01(+6.67%)
Apr 29, 2013 0.1450 0.1500 0.1400 0.1500 31,757 +0.01(+3.45%)
Apr 26, 2013 0.1500 0.1500 0.1450 0.1450 124,285 -0.01(-3.33%)
Apr 25, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2013 0.1500 0.1500 0.1500 0.1500 1,460 +0.00(+0.00%)
Apr 23, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 22, 2013 0.1550 0.1550 0.1500 0.1500 10,700 +0.00(+0.00%)
Apr 19, 2013 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Apr 18, 2013 0.1500 0.1600 0.1500 0.1600 41,800 +0.00(+0.00%)
Apr 17, 2013 0.1500 0.1700 0.1500 0.1600 9,333 -0.01(-8.57%)
Apr 16, 2013 0.1450 0.1750 0.1450 0.1750 70,000 +0.01(+9.37%)
Apr 15, 2013 0.1700 0.1700 0.1500 0.1600 177,500 -0.01(-5.88%)
Apr 12, 2013 0.1750 0.1750 0.1650 0.1700 82,900 +0.00(+0.00%)
Apr 11, 2013 0.1700 0.1850 0.1700 0.1700 66,800 +0.00(+0.00%)
Apr 10, 2013 0.1700 0.1700 0.1700 0.1700 13,616 +0.00(+0.00%)
Apr 09, 2013 0.1700 0.1700 0.1700 0.1700 15,800 +0.00(+0.00%)
Apr 08, 2013 0.1700 0.1700 0.1700 0.1700 3,100 +0.00(+0.00%)
Apr 05, 2013 0.1700 0.1700 0.1700 0.1700 11,400 +0.00(+0.00%)
Apr 04, 2013 0.1700 0.1700 0.1700 0.1700 4,200 -0.00(-2.86%)
Apr 03, 2013 0.1750 0.1750 0.1750 0.1750 38,000 +0.00(+2.94%)
Apr 02, 2013 0.1700 0.1750 0.1700 0.1700 53,176 -0.01(-5.56%)
Apr 01, 2013 0.1900 0.1900 0.1800 0.1800 18,600 -0.02(-7.69%)
Mar 28, 2013 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Mar 27, 2013 0.2100 0.2100 0.1750 0.1750 345,263 -0.03(-14.63%)
Mar 26, 2013 0.2100 0.2100 0.2000 0.2050 48,619 +0.00(+0.00%)
Mar 25, 2013 0.2050 0.2100 0.2000 0.2050 79,111 +0.02(+10.81%)
Mar 22, 2013 0.2000 0.2000 0.1850 0.1850 414,000 -0.05(-19.57%)
Mar 21, 2013 0.1950 0.2300 0.1900 0.2300 69,900 +0.02(+6.98%)
Mar 20, 2013 0.2000 0.2150 0.1900 0.2150 408,500 +0.01(+7.50%)
Mar 19, 2013 0.2000 0.2000 0.1950 0.2000 135,000 +0.00(+0.00%)
Mar 18, 2013 0.1850 0.2000 0.1850 0.2000 123,808 +0.02(+8.11%)
Mar 15, 2013 0.2000 0.2100 0.1850 0.1850 151,024 -0.02(-11.90%)
Mar 14, 2013 0.2100 0.2100 0.1950 0.2100 45,410 +0.01(+2.44%)
Mar 13, 2013 0.2000 0.2100 0.2000 0.2050 65,400 -0.02(-6.82%)
Mar 12, 2013 0.2200 0.2200 0.1900 0.2200 548,243 -0.02(-8.33%)
Mar 11, 2013 0.2400 0.2400 0.2300 0.2400 37,500 -0.01(-4.00%)
Mar 08, 2013 0.2350 0.2500 0.2200 0.2500 49,038 +0.00(+0.00%)
Mar 07, 2013 0.2550 0.2550 0.2350 0.2500 27,900 -0.01(-1.96%)
Mar 06, 2013 0.2550 0.2550 0.2550 0.2550 2,200 +0.01(+4.08%)
Mar 05, 2013 0.2600 0.2600 0.2450 0.2450 36,106 -0.04(-12.50%)
Mar 04, 2013 0.2900 0.2900 0.2700 0.2800 74,775 -0.01(-3.45%)
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 Telekurs USA
Postage Rates Bots go here