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 (%)
Apr 30, 2021 3.820 3.850 3.700 3.850 47,157 +0.16(+4.34%)
Apr 29, 2021 3.800 3.890 3.690 3.690 86,408 -0.07(-1.86%)
Apr 28, 2021 3.900 3.980 3.750 3.760 143,692 -0.12(-3.09%)
Apr 27, 2021 3.720 4.050 3.620 3.880 188,243 +0.30(+8.38%)
Apr 26, 2021 3.350 3.750 3.330 3.580 157,473 +0.13(+3.77%)
Apr 23, 2021 3.550 3.550 3.310 3.450 152,033 +0.03(+0.88%)
Apr 22, 2021 3.710 3.750 3.380 3.420 190,235 -0.24(-6.56%)
Apr 21, 2021 3.550 3.800 3.550 3.660 122,442 +0.14(+3.98%)
Apr 20, 2021 3.890 3.890 3.340 3.520 267,556 -0.28(-7.37%)
Apr 19, 2021 3.860 3.960 3.650 3.800 174,293 -0.07(-1.81%)
Apr 16, 2021 3.980 3.980 3.830 3.870 132,826 +0.00(+0.00%)
Apr 15, 2021 3.860 4.200 3.850 3.870 142,084 -0.03(-0.77%)
Apr 14, 2021 4.310 4.310 3.850 3.900 264,770 -0.25(-6.02%)
Apr 13, 2021 4.470 4.590 3.920 4.150 772,926 -0.25(-5.68%)
Apr 12, 2021 4.440 4.450 4.300 4.400 195,765 +0.15(+3.53%)
Apr 09, 2021 4.060 4.310 4.000 4.250 405,581 +0.36(+9.25%)
Apr 08, 2021 3.750 4.290 3.750 3.890 578,247 +0.19(+5.14%)
Apr 07, 2021 3.500 3.700 3.260 3.700 351,672 +0.40(+12.12%)
Apr 06, 2021 3.150 3.650 3.140 3.300 508,935 +0.22(+7.14%)
Apr 05, 2021 3.080 3.150 2.990 3.080 165,569 +0.17(+5.84%)
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.