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

Desert Mountain Energy Corp (TSV: DME )

0.4300 +0.0050 (+1.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jul 30, 2020 0.6700 0.6800 0.6600 0.6800 47,350 -0.01(-1.45%)
Jul 29, 2020 0.6500 0.7100 0.6400 0.6900 117,350 +0.07(+11.29%)
Jul 28, 2020 0.6000 0.6300 0.5900 0.6200 155,052 +0.03(+5.08%)
Jul 27, 2020 0.5800 0.6100 0.5600 0.5900 271,084 +0.00(+0.00%)
Jul 24, 2020 0.6000 0.6000 0.5600 0.5900 194,759 -0.02(-3.28%)
Jul 23, 2020 0.7300 0.7300 0.5800 0.6100 243,477 -0.09(-12.86%)
Jul 22, 2020 0.7100 0.7300 0.7000 0.7000 290,470 -0.01(-1.41%)
Jul 21, 2020 0.7000 0.7300 0.6800 0.7100 444,214 -0.05(-6.58%)
Jul 20, 2020 0.7700 0.7700 0.7500 0.7600 62,561 +0.01(+1.33%)
Jul 17, 2020 0.8200 0.8200 0.7400 0.7500 181,152 -0.10(-11.76%)
Jul 16, 2020 0.6500 0.8600 0.6400 0.8500 288,728 +0.20(+30.77%)
Jul 15, 2020 0.7000 0.7200 0.6200 0.6500 274,470 -0.05(-7.14%)
Jul 14, 2020 0.7300 0.7800 0.7000 0.7000 141,785 -0.10(-12.50%)
Jul 13, 2020 0.7500 0.8300 0.7500 0.8000 124,881 +0.03(+3.90%)
Jul 10, 2020 0.7000 0.8000 0.7000 0.7700 237,682 +0.10(+14.93%)
Jul 09, 2020 0.7400 0.7500 0.6700 0.6700 127,478 -0.07(-9.46%)
Jul 08, 2020 0.6300 0.7500 0.6300 0.7400 183,693 +0.04(+5.71%)
Jul 07, 2020 0.7700 0.7800 0.6700 0.7000 209,241 -0.04(-5.41%)
Jul 06, 2020 0.7900 0.8500 0.7200 0.7400 577,752 +0.05(+7.25%)
Jul 03, 2020 0.5500 0.8000 0.5300 0.6900 942,295 +0.15(+27.78%)
Jul 02, 2020 0.4550 0.5800 0.4400 0.5400 447,058 +0.09(+20.00%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jun 29, 2020 0.4700 0.5000 0.4550 0.5000 142,446 +0.00(+0.00%)
Jun 26, 2020 0.5100 0.5100 0.4600 0.5000 154,743 +0.01(+1.01%)
Jun 25, 2020 0.4400 0.5000 0.4150 0.4950 193,388 +0.05(+11.24%)
Jun 24, 2020 0.5400 0.5500 0.4300 0.4450 308,435 -0.10(-17.59%)
Jun 23, 2020 0.4200 0.6200 0.3800 0.5400 850,255 +0.21(+61.19%)
Jun 22, 2020 0.3550 0.3550 0.3350 0.3350 43,419 -0.02(-6.94%)
Jun 19, 2020 0.3600 0.3700 0.3600 0.3600 25,500 +0.01(+1.41%)
Jun 18, 2020 0.3650 0.3650 0.3500 0.3550 45,749 -0.03(-6.58%)
Jun 17, 2020 0.3600 0.3800 0.3500 0.3800 35,050 -0.01(-2.56%)
Jun 16, 2020 0.3850 0.4000 0.3650 0.3900 56,400 +0.05(+14.71%)
Jun 15, 2020 0.3900 0.3900 0.3400 0.3400 8,515 +0.00(+0.00%)
Jun 12, 2020 0.3500 0.3500 0.3400 0.3400 16,238 -0.01(-2.86%)
Jun 11, 2020 0.3550 0.3650 0.3500 0.3500 101,980 -0.02(-5.41%)
Jun 10, 2020 0.3500 0.3800 0.3500 0.3700 21,199 +0.02(+5.71%)
Jun 09, 2020 0.3500 0.3550 0.3500 0.3500 9,500 -0.01(-1.41%)
Jun 08, 2020 0.3450 0.3600 0.3450 0.3550 753,550 +0.00(+0.00%)
Jun 05, 2020 0.3800 0.3900 0.3500 0.3550 18,752 -0.02(-4.05%)
Jun 04, 2020 0.3800 0.3800 0.3700 0.3700 3,750 +0.00(+0.00%)
Jun 03, 2020 0.3900 0.3900 0.3650 0.3700 23,250 +0.01(+2.78%)
Jun 02, 2020 0.4000 0.4000 0.3450 0.3600 32,585 -0.01(-2.70%)
Jun 01, 2020 0.4000 0.4000 0.3400 0.3700 58,345 -0.02(-5.13%)
May 29, 2020 0.4300 0.4500 0.3900 0.3900 47,199 -0.01(-2.50%)
May 28, 2020 0.3900 0.4300 0.3900 0.4000 95,215 +0.01(+2.56%)
May 27, 2020 0.4100 0.4200 0.3900 0.3900 74,350 +0.02(+5.41%)
May 26, 2020 0.3700 0.3700 0.3650 0.3700 47,368 +0.00(+0.00%)
May 25, 2020 0.3600 0.3700 0.3600 0.3700 24,900 +0.02(+5.71%)
May 22, 2020 0.3700 0.3700 0.3500 0.3500 20,385 -0.02(-5.41%)
May 21, 2020 0.3700 0.3700 0.3650 0.3700 43,700 -0.01(-2.63%)
May 20, 2020 0.4000 0.4000 0.3800 0.3800 19,200 +0.00(+0.00%)
May 19, 2020 0.3500 0.4000 0.3500 0.3800 130,892 +0.04(+11.76%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
May 14, 2020 0.3050 0.3050 0.3000 0.3000 28,916 +0.01(+1.69%)
May 13, 2020 0.3150 0.3150 0.2900 0.2950 38,692 -0.02(-6.35%)
May 12, 2020 0.3000 0.3150 0.2950 0.3150 47,750 -0.01(-1.56%)
May 11, 2020 0.3200 0.3350 0.3200 0.3200 57,779 -0.01(-3.03%)
May 08, 2020 0.3400 0.3400 0.3300 0.3300 23,750 +0.00(+0.00%)
May 07, 2020 0.2850 0.3400 0.2850 0.3300 116,431 +0.05(+17.86%)
May 06, 2020 0.2750 0.2800 0.2750 0.2800 79,211 +0.00(+0.00%)
May 05, 2020 0.3000 0.3000 0.2800 0.2800 76,932 +0.01(+3.70%)
May 04, 2020 0.3600 0.3600 0.2600 0.2700 195,379 -0.08(-22.86%)
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.