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 31, 2020 0.2400 0.2400 0.2300 0.2300 17,500 -0.00(-2.13%)
Jan 30, 2020 0.2350 0.2350 0.2350 0.2350 4,735 +0.00(+0.00%)
Jan 29, 2020 0.2350 0.2350 0.2350 0.2350 850 +0.00(+2.17%)
Jan 28, 2020 0.2300 0.2300 0.2200 0.2300 34,875 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2400 0.2300 0.2300 9,800 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2300 0.2300 62,300 -0.01(-4.17%)
Jan 23, 2020 0.2300 0.2400 0.2200 0.2400 59,500 +0.01(+4.35%)
Jan 22, 2020 0.2250 0.2300 0.2250 0.2300 9,269 +0.00(+0.00%)
Jan 21, 2020 0.2300 0.2300 0.2300 0.2300 3,300 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2020 0.2300 0.2300 0.2300 0.2300 11,550 +0.01(+4.55%)
Jan 13, 2020 0.2200 0.2250 0.2200 0.2200 24,700 -0.01(-4.35%)
Jan 10, 2020 0.2200 0.2400 0.2200 0.2300 6,000 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2300 0.2300 0.2300 16,000 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 07, 2020 0.2300 0.2300 0.2300 0.2300 4,291 -0.01(-4.17%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 14,624 +0.01(+2.13%)
Jan 03, 2020 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Jan 02, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 30, 2019 0.2100 0.2100 0.2100 0.2100 3,285 -0.01(-4.55%)
Dec 27, 2019 0.2200 0.2200 0.2200 0.2200 60,000 +0.00(+0.00%)
Dec 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 13, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 11, 2019 0.2300 0.2350 0.2300 0.2350 32,000 +0.00(+2.17%)
Dec 10, 2019 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Dec 09, 2019 0.2350 0.2350 0.2250 0.2250 13,600 +0.00(+0.00%)
Dec 06, 2019 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
Dec 05, 2019 0.2250 0.2250 0.2250 0.2250 23,000 +0.00(+0.00%)
Dec 04, 2019 0.2250 0.2250 0.2250 0.2250 670 +0.00(+0.00%)
Dec 03, 2019 0.2250 0.2250 0.2250 0.2250 8,050 +0.00(+0.00%)
Dec 02, 2019 0.2250 0.2250 0.2250 0.2250 12,000 +0.00(+0.00%)
Nov 29, 2019 0.2450 0.2450 0.2250 0.2250 71,600 -0.01(-4.26%)
Nov 28, 2019 0.2350 0.2350 0.2350 0.2350 15,000 +0.01(+4.44%)
Nov 27, 2019 0.2250 0.2250 0.2250 0.2250 29,800 +0.00(+0.00%)
Nov 26, 2019 0.2250 0.2250 0.2250 0.2250 11,000 -0.01(-2.17%)
Nov 25, 2019 0.2250 0.2300 0.2250 0.2300 30,400 +0.01(+2.22%)
Nov 22, 2019 0.2300 0.2400 0.2250 0.2250 23,750 -0.01(-2.17%)
Nov 21, 2019 0.2300 0.2300 0.2300 0.2300 47,000 +0.00(+0.00%)
Nov 20, 2019 0.2100 0.2300 0.2100 0.2300 59,500 +0.02(+9.52%)
Nov 19, 2019 0.2300 0.2300 0.2100 0.2100 19,475 +0.00(+0.00%)
Nov 18, 2019 0.2100 0.2100 0.2100 0.2100 10,250 +0.00(+0.00%)
Nov 15, 2019 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Nov 14, 2019 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Nov 13, 2019 0.2100 0.2100 0.2100 0.2100 600 +0.00(+0.00%)
Nov 12, 2019 0.2100 0.2100 0.2100 0.2100 21,500 -0.01(-4.55%)
Nov 11, 2019 0.2150 0.2200 0.2100 0.2200 12,500 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.2150 0.2200 34,000 +0.01(+2.33%)
Nov 07, 2019 0.2200 0.2200 0.2150 0.2150 5,700 -0.01(-2.27%)
Nov 06, 2019 0.2200 0.2200 0.2200 0.2200 10,300 -0.01(-4.35%)
Nov 05, 2019 0.2100 0.2300 0.2100 0.2300 46,000 +0.02(+9.52%)
Nov 04, 2019 0.2500 0.2500 0.2050 0.2100 23,900 +0.01(+2.44%)
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.