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, 2021 2.660 2.720 2.460 2.680 102,827 +0.03(+1.13%)
Sep 29, 2021 2.790 2.790 2.600 2.650 72,402 -0.11(-3.99%)
Sep 28, 2021 2.810 2.810 2.590 2.760 82,182 -0.01(-0.36%)
Sep 27, 2021 2.980 3.060 2.750 2.770 162,428 -0.03(-1.07%)
Sep 24, 2021 2.990 3.020 2.690 2.800 105,556 -0.28(-9.09%)
Sep 23, 2021 2.570 3.080 2.540 3.080 310,257 +0.48(+18.46%)
Sep 22, 2021 2.650 2.650 2.400 2.600 142,028 +0.02(+0.78%)
Sep 21, 2021 2.450 2.650 2.340 2.580 273,696 +0.18(+7.50%)
Sep 20, 2021 2.900 2.910 2.270 2.400 661,392 -0.52(-17.81%)
Sep 17, 2021 3.090 3.090 2.890 2.920 137,266 -0.12(-3.95%)
Sep 16, 2021 3.110 3.160 2.890 3.040 188,160 -0.04(-1.30%)
Sep 15, 2021 2.980 3.540 2.980 3.080 531,378 +0.27(+9.61%)
Sep 14, 2021 4.350 4.520 2.780 2.810 1,039,643 -1.61(-36.43%)
Sep 10, 2021 4.420 4.420 4.420 0 -0.03(-0.67%)
Sep 09, 2021 4.620 4.710 4.450 4.450 36,495 -0.22(-4.71%)
Sep 08, 2021 4.700 4.740 4.600 4.670 32,855 -0.08(-1.68%)
Sep 07, 2021 4.790 4.790 4.620 4.750 46,757 -0.02(-0.42%)
Sep 03, 2021 4.770 4.770 4.770 0 +0.12(+2.58%)
Sep 02, 2021 4.700 4.700 4.600 4.650 44,441 -0.05(-1.06%)
Sep 01, 2021 4.510 4.700 4.500 4.700 38,706 +0.18(+3.98%)
Aug 31, 2021 4.480 4.540 4.370 4.520 51,636 +0.06(+1.35%)
Aug 30, 2021 4.450 4.590 4.450 4.460 44,213 -0.04(-0.89%)
Aug 27, 2021 4.610 4.650 4.440 4.500 49,053 -0.07(-1.53%)
Aug 26, 2021 4.450 4.600 4.390 4.570 44,184 +0.12(+2.70%)
Aug 25, 2021 4.480 4.480 4.370 4.450 30,599 -0.01(-0.22%)
Aug 24, 2021 4.550 4.550 4.430 4.460 34,777 +0.01(+0.22%)
Aug 23, 2021 4.410 4.600 4.410 4.450 28,037 -0.05(-1.11%)
Aug 20, 2021 4.570 4.660 4.490 4.500 63,917 +0.06(+1.35%)
Aug 19, 2021 4.460 4.610 4.350 4.440 57,940 -0.11(-2.42%)
Aug 18, 2021 4.800 4.810 4.380 4.550 72,171 -0.14(-2.99%)
Aug 17, 2021 4.850 4.950 4.690 4.690 56,060 -0.20(-4.09%)
Aug 16, 2021 4.680 4.890 4.580 4.890 86,165 +0.24(+5.16%)
Aug 13, 2021 4.690 4.700 4.580 4.650 47,049 -0.02(-0.43%)
Aug 12, 2021 4.660 4.700 4.580 4.670 40,690 -0.01(-0.21%)
Aug 11, 2021 4.490 4.680 4.450 4.680 57,139 +0.26(+5.88%)
Aug 10, 2021 4.650 4.650 4.420 4.420 103,193 -0.23(-4.95%)
Aug 09, 2021 4.450 4.670 4.450 4.650 77,716 +0.24(+5.44%)
Aug 06, 2021 4.270 4.450 4.270 4.410 51,105 +0.08(+1.85%)
Aug 05, 2021 4.380 4.380 4.270 4.330 25,875 -0.06(-1.37%)
Aug 04, 2021 4.400 4.430 4.280 4.390 80,890 -0.06(-1.35%)
Aug 03, 2021 4.500 4.550 4.430 4.450 27,442 -0.05(-1.11%)
Jul 30, 2021 4.500 4.500 4.500 0 +0.08(+1.81%)
Jul 29, 2021 4.510 4.510 4.360 4.420 34,339 -0.08(-1.78%)
Jul 28, 2021 4.510 4.520 4.470 4.500 11,232 +0.05(+1.12%)
Jul 27, 2021 4.560 4.560 4.430 4.450 28,758 -0.08(-1.77%)
Jul 26, 2021 4.480 4.550 4.370 4.530 33,702 +0.08(+1.80%)
Jul 23, 2021 4.400 4.500 4.350 4.450 59,412 +0.08(+1.83%)
Jul 22, 2021 4.340 4.500 4.280 4.370 46,490 +0.13(+3.07%)
Jul 21, 2021 4.330 4.330 4.140 4.240 38,078 -0.07(-1.62%)
Jul 20, 2021 4.300 4.420 4.170 4.310 48,161 -0.05(-1.15%)
Jul 19, 2021 4.580 4.580 4.320 4.360 40,530 -0.23(-5.01%)
Jul 16, 2021 4.540 4.590 4.480 4.590 24,756 +0.05(+1.10%)
Jul 15, 2021 4.440 4.620 4.420 4.540 56,026 +0.05(+1.11%)
Jul 14, 2021 4.550 4.690 4.320 4.490 177,244 -0.01(-0.22%)
Jul 13, 2021 4.340 4.550 4.320 4.500 151,721 +0.20(+4.65%)
Jul 12, 2021 4.350 4.350 4.250 4.300 42,640 -0.04(-0.92%)
Jul 09, 2021 4.020 4.400 4.010 4.340 156,324 +0.42(+10.71%)
Jul 07, 2021 3.920 3.920 3.920 0 +0.11(+2.89%)
Jul 06, 2021 3.730 3.850 3.730 3.810 41,080 +0.01(+0.26%)
Jul 05, 2021 3.760 3.830 3.440 3.800 78,972 +0.05(+1.33%)
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.