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

Desert Mountain Energy Corp (TSV: DME )

0.4250 -0.0150 (-3.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 27, 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 (%)
Jul 31, 2023 0.4500 0.4500 0.4350 0.4350 124,229 -0.02(-4.40%)
Jul 28, 2023 0.4600 0.4600 0.4550 0.4550 18,964 +0.00(+0.00%)
Jul 27, 2023 0.4600 0.4850 0.4500 0.4550 74,800 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 75,500 +0.02(+4.35%)
Jul 25, 2023 0.4600 0.4600 0.4500 0.4600 8,968 -0.01(-3.16%)
Jul 24, 2023 0.4900 0.4900 0.4500 0.4750 146,430 -0.03(-5.00%)
Jul 21, 2023 0.5000 0.5100 0.4950 0.5000 98,016 -0.01(-1.96%)
Jul 20, 2023 0.5300 0.5500 0.5100 0.5100 121,568 -0.08(-13.56%)
Jul 19, 2023 0.5000 0.6000 0.5000 0.5900 103,310 +0.09(+18.00%)
Jul 18, 2023 0.4950 0.5500 0.4900 0.5000 140,339 +0.02(+3.09%)
Jul 17, 2023 0.4950 0.6000 0.4600 0.4850 165,754 +0.02(+3.19%)
Jul 14, 2023 0.6400 0.6400 0.4700 0.4700 411,382 -0.14(-22.95%)
Jul 13, 2023 0.5700 0.7250 0.5700 0.6100 572,179 +0.06(+10.91%)
Jul 12, 2023 0.4700 0.5700 0.4500 0.5500 431,498 +0.10(+22.22%)
Jul 11, 2023 0.4200 0.4550 0.4200 0.4500 307,696 +0.01(+2.27%)
Jul 10, 2023 0.4000 0.4400 0.3800 0.4400 317,566 +0.04(+10.00%)
Jul 07, 2023 0.4100 0.4300 0.3900 0.4000 645,043 -0.03(-8.05%)
Jul 06, 2023 0.4700 0.5000 0.3250 0.4350 3,111,957 -0.57(-56.93%)
Jul 05, 2023 1.000 1.050 0.9700 1.010 121,850 -0.01(-0.98%)
Jul 04, 2023 1.020 1.050 1.020 1.020 60,395 -0.08(-7.27%)
Jun 30, 2023 1.100 0 +0.10(+10.00%)
Jun 29, 2023 1.170 1.170 1.000 1.000 106,101 -0.17(-14.53%)
Jun 28, 2023 1.080 1.170 1.080 1.170 62,926 +0.14(+13.59%)
Jun 27, 2023 0.9400 1.030 0.9400 1.030 256,127 +0.08(+8.42%)
Jun 26, 2023 0.9400 0.9700 0.9300 0.9500 125,850 +0.00(+0.00%)
Jun 23, 2023 0.9800 0.9800 0.9100 0.9500 334,649 -0.04(-4.04%)
Jun 22, 2023 1.010 1.050 0.9700 0.9900 362,267 -0.05(-4.81%)
Jun 21, 2023 1.120 1.140 1.000 1.040 269,576 -0.04(-3.70%)
Jun 20, 2023 1.150 1.160 1.065 1.080 115,501 -0.06(-5.26%)
Jun 19, 2023 1.200 1.200 1.110 1.140 58,968 -0.02(-1.72%)
Jun 16, 2023 1.170 1.310 1.150 1.160 155,735 +0.03(+2.65%)
Jun 15, 2023 1.180 1.210 1.120 1.130 63,359 -0.07(-5.83%)
Jun 14, 2023 1.230 1.230 1.160 1.200 64,162 -0.06(-4.76%)
Jun 13, 2023 1.260 1.260 1.190 1.260 45,168 +0.03(+2.44%)
Jun 12, 2023 1.230 1.240 1.135 1.230 52,746 +0.00(+0.00%)
Jun 09, 2023 1.310 1.310 1.200 1.230 51,879 -0.04(-3.15%)
Jun 08, 2023 1.330 1.350 1.270 1.270 139,061 -0.06(-4.51%)
Jun 07, 2023 1.400 1.410 1.330 1.330 135,448 -0.07(-5.00%)
Jun 06, 2023 1.260 1.410 1.250 1.400 78,089 +0.03(+2.19%)
Jun 05, 2023 1.520 1.530 1.350 1.370 206,309 -0.05(-3.52%)
Jun 02, 2023 1.230 1.520 1.230 1.420 281,839 +0.16(+12.25%)
Jun 01, 2023 1.070 1.300 1.070 1.265 294,548 +0.19(+18.22%)
May 31, 2023 1.070 1.090 1.050 1.070 92,317 +0.00(+0.00%)
May 30, 2023 1.010 1.120 1.010 1.070 465,565 +0.07(+7.00%)
May 29, 2023 1.030 1.030 0.9700 1.000 105,885 -0.03(-2.91%)
May 26, 2023 1.100 1.100 1.000 1.030 355,899 -0.03(-2.83%)
May 25, 2023 1.100 1.130 1.060 1.060 132,475 -0.02(-1.85%)
May 24, 2023 1.210 1.240 1.070 1.080 335,300 -0.10(-8.47%)
May 23, 2023 1.190 1.270 1.170 1.180 200,662 +0.05(+4.42%)
May 19, 2023 1.130 0 -0.09(-7.38%)
May 18, 2023 1.280 1.320 1.215 1.220 158,725 -0.12(-8.96%)
May 17, 2023 1.330 1.350 1.290 1.340 42,882 -0.01(-0.74%)
May 16, 2023 1.400 1.400 1.250 1.350 194,083 -0.03(-2.17%)
May 15, 2023 1.400 1.410 1.370 1.380 36,045 -0.01(-0.72%)
May 12, 2023 1.420 1.480 1.390 1.390 54,170 -0.03(-2.11%)
May 11, 2023 1.480 1.480 1.380 1.420 77,779 -0.04(-2.74%)
May 10, 2023 1.490 1.520 1.460 1.460 36,065 -0.01(-0.68%)
May 09, 2023 1.490 1.500 1.450 1.470 42,800 +0.01(+0.68%)
May 08, 2023 1.530 1.530 1.450 1.460 25,241 -0.03(-2.01%)
May 05, 2023 1.580 1.580 1.490 1.490 78,665 -0.04(-2.61%)
May 04, 2023 1.530 1.600 1.530 1.530 25,512 +0.02(+1.32%)
May 03, 2023 1.450 1.570 1.450 1.510 87,400 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.460 1.500 92,217 -0.03(-1.96%)
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.