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

Desert Mountain Energy Corp (TSV: DME )

0.4200 +0.1000 (+31.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.3900 0.4200 0.3900 0.4200 51,000 +0.03(+7.69%)
Sep 28, 2023 0.3900 0.3900 0.3900 0.3900 1,248 +0.00(+0.00%)
Sep 27, 2023 0.4200 0.4200 0.3800 0.3900 86,015 -0.02(-4.88%)
Sep 26, 2023 0.4150 0.4150 0.4100 0.4100 62,503 +0.00(+0.00%)
Sep 25, 2023 0.4300 0.4100 0.4100 0.4100 57,066 -0.03(-5.75%)
Sep 22, 2023 0.4400 0.4400 0.4100 0.4350 37,968 -0.01(-1.14%)
Sep 21, 2023 0.4700 0.4800 0.4400 0.4400 32,613 -0.02(-3.30%)
Sep 20, 2023 0.4600 0.4700 0.4550 0.4550 35,018 +0.00(+0.00%)
Sep 19, 2023 0.4650 0.4700 0.4550 0.4550 5,510 -0.01(-1.09%)
Sep 18, 2023 0.4500 0.4700 0.4450 0.4600 35,013 +0.02(+3.37%)
Sep 15, 2023 0.4850 0.4850 0.4450 0.4450 32,000 -0.02(-5.32%)
Sep 14, 2023 0.4900 0.4900 0.4600 0.4700 27,175 -0.01(-1.05%)
Sep 13, 2023 0.4900 0.4900 0.4550 0.4750 27,035 -0.02(-3.06%)
Sep 12, 2023 0.4450 0.4900 0.4400 0.4900 35,642 +0.05(+12.64%)
Sep 11, 2023 0.5200 0.5200 0.4350 0.4350 78,620 -0.09(-16.35%)
Sep 08, 2023 0.5400 0.5400 0.5100 0.5200 25,218 -0.02(-3.70%)
Sep 07, 2023 0.4600 0.5700 0.4600 0.5400 229,547 +0.08(+17.39%)
Sep 06, 2023 0.4300 0.4600 0.4300 0.4600 73,050 +0.04(+8.24%)
Sep 05, 2023 0.4050 0.4300 0.4050 0.4250 20,475 +0.02(+6.25%)
Sep 01, 2023 0.4000 0 -0.01(-2.44%)
Aug 31, 2023 0.4000 0.4100 0.3950 0.4100 66,003 +0.01(+3.80%)
Aug 30, 2023 0.3950 0.3950 0.3950 0.3950 6,790 +0.00(+0.00%)
Aug 29, 2023 0.4250 0.4250 0.3950 0.3950 10,250 -0.01(-1.25%)
Aug 28, 2023 0.4200 0.4200 0.3900 0.4000 64,154 -0.01(-2.44%)
Aug 25, 2023 0.4050 0.4150 0.3950 0.4100 58,205 +0.01(+2.50%)
Aug 24, 2023 0.3900 0.4000 0.3900 0.4000 52,974 +0.02(+5.26%)
Aug 23, 2023 0.4000 0.4000 0.3800 0.3800 14,900 -0.02(-3.80%)
Aug 22, 2023 0.4000 0.4150 0.3700 0.3950 102,219 -0.01(-1.25%)
Aug 21, 2023 0.3850 0.4000 0.3800 0.4000 67,970 +0.03(+6.67%)
Aug 18, 2023 0.3600 0.3800 0.3600 0.3750 15,700 +0.00(+0.00%)
Aug 17, 2023 0.3750 0.3900 0.3600 0.3750 60,997 -0.01(-2.60%)
Aug 16, 2023 0.3650 0.3900 0.3650 0.3850 102,500 -0.01(-1.28%)
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 61,919 +0.01(+1.30%)
Aug 14, 2023 0.3900 0.3900 0.3700 0.3850 54,542 -0.01(-2.53%)
Aug 11, 2023 0.3950 0.4000 0.3800 0.3950 70,510 -0.01(-1.25%)
Aug 10, 2023 0.4200 0.4200 0.3850 0.4000 61,200 -0.02(-4.76%)
Aug 09, 2023 0.4500 0.4500 0.4000 0.4200 132,949 -0.03(-5.62%)
Aug 08, 2023 0.4300 0.4450 0.4300 0.4450 23,225 +0.01(+1.14%)
Aug 04, 2023 0.4400 0 +0.03(+7.32%)
Aug 03, 2023 0.4600 0.4600 0.4100 0.4100 55,740 -0.03(-6.82%)
Aug 02, 2023 0.4400 0.4500 0.4300 0.4400 21,668 -0.01(-2.22%)
Aug 01, 2023 0.4350 0.4500 0.4300 0.4500 59,325 +0.02(+3.45%)
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%)
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.