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

Desert Mountain Energy Corp (TSV: DME )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 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 (%)
Apr 29, 2022 3.430 3.450 3.260 3.300 56,494 -0.19(-5.44%)
Apr 28, 2022 3.380 3.550 3.330 3.490 44,474 +0.04(+1.16%)
Apr 27, 2022 3.380 3.470 3.350 3.450 67,231 +0.05(+1.47%)
Apr 26, 2022 3.760 3.770 3.320 3.400 129,672 -0.22(-6.08%)
Apr 25, 2022 3.620 3.660 3.440 3.620 45,109 -0.10(-2.69%)
Apr 22, 2022 3.770 3.800 3.550 3.720 33,056 -0.02(-0.53%)
Apr 21, 2022 3.750 3.830 3.730 3.740 30,419 -0.04(-1.06%)
Apr 20, 2022 3.800 3.900 3.740 3.780 60,847 -0.08(-2.07%)
Apr 19, 2022 3.900 3.910 3.770 3.860 107,181 -0.04(-1.03%)
Apr 18, 2022 3.940 4.030 3.880 3.900 37,372 -0.04(-1.02%)
Apr 14, 2022 3.940 0 -0.03(-0.76%)
Apr 13, 2022 3.980 4.000 3.870 3.970 49,782 +0.01(+0.25%)
Apr 12, 2022 4.050 4.050 3.870 3.960 99,303 -0.09(-2.22%)
Apr 11, 2022 4.000 4.130 3.930 4.050 61,776 +0.04(+1.00%)
Apr 08, 2022 4.330 4.430 3.930 4.010 248,528 -0.34(-7.82%)
Apr 07, 2022 4.010 4.360 4.000 4.350 205,233 +0.40(+10.13%)
Apr 06, 2022 4.010 4.250 3.830 3.950 161,352 -0.04(-1.00%)
Apr 05, 2022 3.700 4.240 3.700 3.990 272,177 +0.39(+10.83%)
Apr 04, 2022 3.610 3.720 3.550 3.600 37,271 -0.03(-0.83%)
Apr 01, 2022 3.570 3.650 3.460 3.630 76,986 -0.03(-0.82%)
Mar 31, 2022 3.740 3.830 3.500 3.660 67,243 -0.02(-0.54%)
Mar 30, 2022 3.580 3.770 3.550 3.680 74,574 +0.25(+7.29%)
Mar 29, 2022 3.560 3.560 3.340 3.430 51,204 -0.10(-2.83%)
Mar 28, 2022 3.680 3.720 3.370 3.530 78,264 -0.15(-4.08%)
Mar 25, 2022 3.350 4.210 3.350 3.680 253,998 +0.27(+7.92%)
Mar 24, 2022 2.870 3.440 2.790 3.410 138,369 +0.71(+26.30%)
Mar 23, 2022 2.680 2.890 2.670 2.700 133,433 +0.10(+3.85%)
Mar 22, 2022 2.450 2.720 2.410 2.600 74,134 +0.15(+6.12%)
Mar 21, 2022 2.290 2.450 2.260 2.450 95,789 +0.20(+8.89%)
Mar 18, 2022 2.400 2.400 2.230 2.250 151,572 -0.10(-4.26%)
Mar 17, 2022 2.410 2.420 2.350 2.350 25,312 +0.00(+0.00%)
Mar 16, 2022 2.340 2.440 2.310 2.350 73,584 +0.00(+0.00%)
Mar 15, 2022 2.220 2.350 2.220 2.350 22,509 +0.10(+4.44%)
Mar 14, 2022 2.270 2.360 2.250 2.250 19,352 -0.10(-4.26%)
Mar 11, 2022 2.350 2.360 2.270 2.350 18,508 -0.03(-1.26%)
Mar 10, 2022 2.260 2.380 2.260 2.380 23,580 +0.10(+4.39%)
Mar 09, 2022 2.370 2.370 2.250 2.280 31,278 -0.03(-1.30%)
Mar 08, 2022 2.260 2.390 2.160 2.310 114,219 -0.03(-1.28%)
Mar 07, 2022 2.470 2.470 2.260 2.340 76,413 -0.04(-1.68%)
Mar 04, 2022 2.360 2.470 2.360 2.380 29,701 +0.00(+0.00%)
Mar 03, 2022 2.510 2.510 2.330 2.380 51,183 -0.15(-5.93%)
Mar 02, 2022 2.480 2.530 2.440 2.530 57,952 +0.11(+4.55%)
Mar 01, 2022 2.480 2.480 2.420 2.420 14,848 -0.06(-2.42%)
Feb 28, 2022 2.400 2.490 2.320 2.480 55,248 +0.10(+4.20%)
Feb 25, 2022 2.340 2.380 2.220 2.380 38,564 +0.18(+8.18%)
Feb 24, 2022 2.380 2.380 2.170 2.200 119,288 -0.18(-7.56%)
Feb 23, 2022 2.360 2.380 2.310 2.380 14,290 +0.05(+2.15%)
Feb 22, 2022 2.500 2.500 2.240 2.330 109,949 -0.17(-6.80%)
Feb 18, 2022 2.500 0 +0.11(+4.60%)
Feb 17, 2022 2.430 2.440 2.300 2.390 41,916 -0.03(-1.24%)
Feb 16, 2022 2.430 2.520 2.400 2.420 25,919 -0.01(-0.41%)
Feb 15, 2022 2.360 2.430 2.360 2.430 9,872 +0.06(+2.53%)
Feb 14, 2022 2.410 2.540 2.320 2.370 64,057 -0.11(-4.44%)
Feb 11, 2022 2.490 2.490 2.410 2.480 28,284 +0.01(+0.40%)
Feb 10, 2022 2.550 2.400 2.470 111,533 -0.10(-3.89%)
Feb 09, 2022 2.600 2.600 2.480 2.570 36,547 -0.03(-1.15%)
Feb 08, 2022 2.610 2.630 2.550 2.600 44,212 -0.03(-1.14%)
Feb 07, 2022 2.720 2.800 2.610 2.630 63,604 -0.04(-1.50%)
Feb 04, 2022 2.730 2.860 2.670 2.670 72,935 -0.05(-1.84%)
Feb 03, 2022 2.380 2.730 2.720 118,514 +0.31(+12.86%)
Feb 02, 2022 2.410 2.410 2.280 2.410 26,872 +0.07(+2.99%)
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.