Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (TSV: DME )

0.2400 -0.0200 (-7.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3050 0.3050 0.2300 0.2700 697,653 -0.05(-15.62%)
Jan 30, 2024 0.3500 0.3500 0.3200 0.3200 70,500 +0.00(+0.00%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3200 29,392 +0.00(+0.00%)
Jan 26, 2024 0.3150 0.3200 0.3150 0.3200 81,530 -0.01(-1.54%)
Jan 25, 2024 0.3300 0.3300 0.3200 0.3250 17,050 -0.01(-1.52%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 35,700 +0.02(+4.76%)
Jan 23, 2024 0.3300 0.3300 0.3150 0.3150 37,500 -0.01(-3.08%)
Jan 22, 2024 0.3350 0.3400 0.3050 0.3250 145,150 -0.02(-4.41%)
Jan 19, 2024 0.3350 0.3500 0.3350 0.3400 35,671 +0.00(+0.00%)
Jan 18, 2024 0.3500 0.3500 0.3400 0.3400 12,200 +0.01(+1.49%)
Jan 17, 2024 0.3450 0.3550 0.3350 0.3350 17,728 -0.02(-5.63%)
Jan 16, 2024 0.3500 0.3600 0.3450 0.3550 22,500 +0.01(+2.90%)
Jan 15, 2024 0.3700 0.3700 0.3450 0.3450 3,200 -0.02(-5.48%)
Jan 11, 2024 0.3650 0 -0.01(-2.67%)
Jan 10, 2024 0.3300 0.3750 0.3300 0.3750 19,501 +0.02(+4.17%)
Jan 09, 2024 0.3550 0.3600 0.3400 0.3600 39,200 +0.01(+1.41%)
Jan 08, 2024 0.3700 0.3700 0.3550 0.3550 30,940 -0.02(-4.05%)
Jan 05, 2024 0.3700 0.3700 0.3650 0.3700 4,000 -0.01(-2.63%)
Jan 04, 2024 0.3800 0.3800 0.3800 0.3800 6,564 -0.01(-1.30%)
Jan 03, 2024 0.3350 0.3850 0.3350 0.3850 37,900 +0.03(+8.45%)
Jan 02, 2024 0.3500 0.3700 0.3500 0.3550 29,309 +0.02(+5.97%)
Dec 29, 2023 0.3350 0 -0.01(-1.47%)
Dec 28, 2023 0.3800 0.3800 0.3400 0.3400 201,600 -0.03(-8.11%)
Dec 27, 2023 0.4050 0.4050 0.3500 0.3700 90,995 -0.02(-5.13%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.3900 0.4000 0.3850 0.3900 41,422 +0.01(+2.63%)
Dec 20, 2023 0.3400 0.4150 0.3400 0.3800 226,252 +0.04(+13.43%)
Dec 19, 2023 0.3100 0.3400 0.3000 0.3350 99,409 +0.03(+8.06%)
Dec 18, 2023 0.3150 0.3150 0.3100 0.3100 71,063 +0.00(+0.00%)
Dec 15, 2023 0.3250 0.3250 0.3000 0.3100 156,511 +0.01(+1.64%)
Dec 14, 2023 0.3100 0.3150 0.3000 0.3050 130,674 -0.01(-3.17%)
Dec 13, 2023 0.3300 0.3300 0.3150 0.3150 78,100 -0.02(-4.55%)
Dec 12, 2023 0.3250 0.3300 0.3250 0.3300 63,800 -0.01(-1.49%)
Dec 11, 2023 0.3350 0.3350 0.3350 0.3350 16,000 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3450 0.3300 0.3350 49,075 -0.01(-1.47%)
Dec 07, 2023 0.3300 0.3500 0.3300 0.3400 107,039 +0.01(+1.49%)
Dec 06, 2023 0.3250 0.3400 0.3200 0.3350 47,781 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3450 0.3300 0.3350 40,500 +0.00(+0.00%)
Dec 04, 2023 0.3500 0.3500 0.3350 0.3350 40,925 -0.01(-4.29%)
Dec 01, 2023 0.3400 0.3600 0.3400 0.3500 81,914 +0.00(+0.00%)
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 9,639 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 9,502 +0.00(+0.00%)
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 11,200 +0.01(+1.45%)
Nov 27, 2023 0.3750 0.3750 0.3450 0.3450 7,810 -0.02(-4.17%)
Nov 23, 2023 0.3600 0 -0.01(-2.70%)
Nov 22, 2023 0.3750 0.3800 0.3700 0.3700 11,239 +0.00(+0.00%)
Nov 21, 2023 0.3750 0.3750 0.3650 0.3700 45,600 -0.01(-2.63%)
Nov 20, 2023 0.3600 0.3800 0.3600 0.3800 3,039 +0.01(+1.33%)
Nov 17, 2023 0.3750 0.3750 0.3750 0.3750 4,162 -0.02(-3.85%)
Nov 16, 2023 0.3300 0.3900 0.3200 0.3900 84,282 +0.05(+14.71%)
Nov 15, 2023 0.3250 0.3400 0.3150 0.3400 66,460 +0.02(+4.62%)
Nov 14, 2023 0.3500 0.3500 0.3250 0.3250 68,294 -0.02(-4.41%)
Nov 13, 2023 0.3400 0.3550 0.3400 0.3400 56,296 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3600 0.3400 0.3500 124,114 -0.02(-5.41%)
Nov 09, 2023 0.3700 0.3700 0.3700 0.3700 5,200 -0.02(-5.13%)
Nov 08, 2023 0.3800 0.4000 0.3800 0.3900 44,798 +0.03(+8.33%)
Nov 07, 2023 0.3300 0.3800 0.3300 0.3600 102,210 +0.03(+9.09%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 17,133 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3400 0.3300 0.3300 105,145 -0.01(-1.49%)
Nov 02, 2023 0.3350 0.3350 0.3350 0.3350 4,000 +0.01(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.