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 30, 2019 0.2600 0.2600 0.2550 0.2600 31,730 -0.01(-1.89%)
Sep 27, 2019 0.2700 0.2700 0.2600 0.2650 57,500 +0.01(+1.92%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 11,545 -0.02(-7.14%)
Sep 25, 2019 0.2600 0.2800 0.2600 0.2800 132,550 +0.02(+7.69%)
Sep 24, 2019 0.2600 0.2600 0.2500 0.2600 76,300 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2500 0.2600 63,200 -0.01(-1.89%)
Sep 20, 2019 0.2600 0.2650 0.2600 0.2650 9,000 +0.01(+1.92%)
Sep 19, 2019 0.2600 0.2700 0.2600 0.2600 12,490 -0.01(-3.70%)
Sep 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2019 0.2700 0.2700 0.2700 0.2700 19,500 +0.02(+8.00%)
Sep 13, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Sep 11, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 10, 2019 0.2500 0.2500 0.2500 0.2500 3,899 +0.00(+0.00%)
Sep 09, 2019 0.2800 0.2800 0.2500 0.2500 19,100 -0.03(-10.71%)
Sep 06, 2019 0.2800 0.2800 0.2700 0.2800 20,400 +0.01(+1.82%)
Sep 05, 2019 0.2800 0.2800 0.2750 0.2750 6,000 -0.01(-1.79%)
Sep 04, 2019 0.2800 0.2800 0.2800 0.2800 23,800 -0.01(-3.45%)
Sep 03, 2019 0.2900 0.2900 0.2850 0.2900 53,141 +0.01(+1.75%)
Aug 30, 2019 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Aug 29, 2019 0.2600 0.2600 0.2600 0.2600 800 +0.00(+0.00%)
Aug 28, 2019 0.2450 0.2650 0.2200 0.2600 72,340 +0.02(+6.12%)
Aug 27, 2019 0.2450 0.2450 0.2400 0.2450 21,001 +0.00(+0.00%)
Aug 26, 2019 0.2400 0.2450 0.2400 0.2450 41,999 +0.01(+6.52%)
Aug 23, 2019 0.2300 0.2400 0.2300 0.2300 5,874 -0.02(-8.00%)
Aug 22, 2019 0.2600 0.2600 0.2500 0.2500 10,340 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2400 0.2500 23,000 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2600 0.2400 0.2500 27,550 -0.01(-3.85%)
Aug 19, 2019 0.2150 0.2900 0.1950 0.2600 55,890 +0.05(+20.93%)
Aug 16, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Aug 14, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2019 0.2100 0.2100 0.2000 0.2000 12,000 +0.01(+2.56%)
Aug 12, 2019 0.1950 0.2100 0.1950 0.1950 32,700 +0.02(+14.71%)
Aug 09, 2019 0.1900 0.1950 0.1700 0.1700 25,200 -0.02(-10.53%)
Aug 08, 2019 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+5.56%)
Aug 07, 2019 0.1800 0.2000 0.1800 0.1800 48,000 +0.01(+9.09%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 31, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 30, 2019 0.1700 0.2100 0.1650 0.1700 39,000 +0.00(+0.00%)
Jul 29, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Jul 26, 2019 0.1600 0.1600 0.1600 0.1600 405,000 -0.01(-3.03%)
Jul 24, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 23, 2019 0.1600 0.1800 0.1600 0.1800 20,000 +0.02(+12.50%)
Jul 22, 2019 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-3.03%)
Jul 19, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jul 18, 2019 0.1600 0.1600 0.1550 0.1600 27,600 +0.00(+0.00%)
Jul 17, 2019 0.1800 0.1800 0.1600 0.1600 38,000 -0.02(-11.11%)
Jul 16, 2019 0.2000 0.2000 0.1800 0.1800 119,614 -0.01(-5.26%)
Jul 15, 2019 0.1950 0.2000 0.1900 0.1900 6,000 -0.01(-2.56%)
Jul 11, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 10, 2019 0.2000 0.2000 0.1950 0.1950 1,345 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.2000 0.2000 509 +0.00(+0.00%)
Jul 04, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2019 0.2000 0.2000 0.2000 0.2000 17,000 +0.02(+11.11%)
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.