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 (%)
Jan 29, 2021 1.830 1.830 1.720 1.750 105,013 -0.04(-2.23%)
Jan 28, 2021 1.810 1.850 1.780 1.790 59,925 -0.06(-3.24%)
Jan 27, 2021 1.900 1.900 1.810 1.850 74,653 -0.05(-2.63%)
Jan 26, 2021 1.850 1.920 1.800 1.900 223,666 +0.13(+7.34%)
Jan 25, 2021 1.750 1.810 1.680 1.770 186,297 +0.14(+8.59%)
Jan 22, 2021 1.600 1.660 1.560 1.630 112,701 +0.06(+3.82%)
Jan 21, 2021 1.590 1.620 1.570 1.570 66,559 -0.01(-0.63%)
Jan 20, 2021 1.600 1.610 1.510 1.580 76,295 +0.00(+0.00%)
Jan 19, 2021 1.510 1.640 1.500 1.580 107,355 +0.09(+6.04%)
Jan 18, 2021 1.540 1.580 1.310 1.490 152,485 -0.02(-1.32%)
Jan 15, 2021 1.590 1.590 1.500 1.510 39,467 -0.04(-2.58%)
Jan 14, 2021 1.640 1.640 1.510 1.550 77,851 -0.02(-1.27%)
Jan 13, 2021 1.650 1.650 1.570 1.570 69,271 -0.07(-4.27%)
Jan 12, 2021 1.630 1.650 1.590 1.640 44,242 +0.03(+1.86%)
Jan 11, 2021 1.530 1.620 1.530 1.610 44,574 +0.05(+3.21%)
Jan 08, 2021 1.640 1.640 1.560 1.560 24,100 -0.08(-4.88%)
Jan 07, 2021 1.630 1.640 1.570 1.640 34,219 +0.03(+1.86%)
Jan 06, 2021 1.560 1.680 1.560 1.610 43,600 -0.04(-2.42%)
Jan 05, 2021 1.750 1.750 1.630 1.650 98,895 -0.01(-0.60%)
Jan 04, 2021 1.500 1.700 1.480 1.660 94,726 +0.16(+10.67%)
Dec 31, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 30, 2020 1.550 1.570 1.490 1.530 43,634 +0.00(+0.00%)
Dec 29, 2020 1.580 1.580 1.450 1.530 75,134 -0.08(-4.97%)
Dec 24, 2020 1.610 1.610 1.610 0 -0.01(-0.62%)
Dec 23, 2020 1.590 1.620 1.590 1.620 18,400 +0.02(+1.25%)
Dec 22, 2020 1.590 1.640 1.590 1.600 43,449 +0.04(+2.56%)
Dec 21, 2020 1.680 1.680 1.500 1.560 101,744 -0.12(-7.14%)
Dec 18, 2020 1.670 1.680 1.620 1.680 29,151 +0.02(+1.20%)
Dec 17, 2020 1.670 1.700 1.660 1.660 19,933 -0.01(-0.60%)
Dec 16, 2020 1.700 1.700 1.660 1.670 37,163 +0.02(+1.21%)
Dec 15, 2020 1.700 1.740 1.650 1.650 97,186 -0.05(-2.94%)
Dec 14, 2020 1.800 1.890 1.660 1.700 151,308 -0.06(-3.41%)
Dec 11, 2020 1.740 1.760 1.680 1.760 46,588 +0.10(+6.02%)
Dec 10, 2020 1.690 1.700 1.650 1.660 12,240 +0.01(+0.61%)
Dec 09, 2020 1.710 1.710 1.650 1.650 35,634 -0.08(-4.62%)
Dec 08, 2020 1.690 1.770 1.690 1.730 52,665 +0.02(+1.17%)
Dec 07, 2020 1.660 1.760 1.660 1.710 46,384 +0.05(+3.01%)
Dec 04, 2020 1.650 1.700 1.630 1.660 54,500 +0.00(+0.00%)
Dec 03, 2020 1.670 1.700 1.650 1.660 24,713 -0.02(-1.19%)
Dec 02, 2020 1.710 1.730 1.670 1.680 62,166 -0.04(-2.33%)
Dec 01, 2020 1.760 1.760 1.710 1.720 41,949 +0.00(+0.00%)
Nov 30, 2020 1.770 1.860 1.710 1.720 65,665 -0.04(-2.27%)
Nov 27, 2020 1.770 1.790 1.630 1.760 21,066 -0.06(-3.30%)
Nov 26, 2020 1.770 1.820 1.760 1.820 24,368 +0.01(+0.55%)
Nov 25, 2020 1.650 1.830 1.550 1.810 261,540 +0.17(+10.37%)
Nov 24, 2020 1.660 1.690 1.630 1.640 71,567 -0.04(-2.38%)
Nov 23, 2020 1.740 1.740 1.650 1.680 42,337 -0.03(-1.75%)
Nov 20, 2020 1.750 1.780 1.710 1.710 73,678 -0.07(-3.93%)
Nov 19, 2020 1.790 1.800 1.750 1.780 40,970 +0.03(+1.71%)
Nov 18, 2020 1.770 1.770 1.720 1.750 34,549 +0.05(+2.94%)
Nov 17, 2020 1.890 1.890 1.700 1.700 87,988 -0.15(-8.11%)
Nov 16, 2020 1.830 1.940 1.830 1.850 73,418 +0.00(+0.00%)
Nov 13, 2020 1.880 1.880 1.850 1.850 6,658 -0.04(-2.12%)
Nov 12, 2020 1.850 1.900 1.850 1.890 25,780 +0.04(+2.16%)
Nov 11, 2020 1.870 1.870 1.850 1.850 28,225 -0.01(-0.54%)
Nov 10, 2020 1.880 1.900 1.860 1.860 14,121 +0.01(+0.54%)
Nov 09, 2020 1.940 1.940 1.770 1.850 93,101 -0.04(-2.12%)
Nov 06, 2020 1.800 1.900 1.760 1.890 145,177 +0.12(+6.78%)
Nov 05, 2020 1.880 1.880 1.770 1.770 112,208 -0.02(-1.12%)
Nov 04, 2020 1.810 1.900 1.790 1.790 58,698 -0.03(-1.65%)
Nov 03, 2020 1.770 1.830 1.770 1.820 51,800 +0.05(+2.82%)
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.