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

Desert Mountain Energy Corp (TSV: DME )

0.2400 -0.0200 (-7.69%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 6, 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%)
Apr 01, 2021 2.910 2.910 2.910 0 +0.20(+7.38%)
Mar 31, 2021 2.650 2.790 2.630 2.710 130,327 +0.01(+0.37%)
Mar 30, 2021 2.720 2.790 2.630 2.700 104,746 +0.05(+1.89%)
Mar 29, 2021 2.850 2.850 2.630 2.650 144,746 -0.09(-3.28%)
Mar 26, 2021 2.810 2.850 2.700 2.740 83,582 -0.08(-2.84%)
Mar 25, 2021 2.780 2.930 2.500 2.820 184,526 +0.07(+2.55%)
Mar 24, 2021 2.800 2.880 2.600 2.750 138,292 -0.08(-2.83%)
Mar 23, 2021 2.900 2.900 2.770 2.830 134,141 -0.09(-3.08%)
Mar 22, 2021 2.840 3.070 2.840 2.920 148,423 +0.00(+0.00%)
Mar 19, 2021 2.950 2.990 2.850 2.920 139,292 -0.03(-1.02%)
Mar 18, 2021 3.000 3.000 2.860 2.950 135,838 -0.05(-1.67%)
Mar 17, 2021 2.840 3.150 2.790 3.000 192,330 +0.20(+7.14%)
Mar 16, 2021 3.090 3.090 2.620 2.800 181,401 -0.19(-6.35%)
Mar 15, 2021 3.000 3.110 2.870 2.990 560,289 +0.29(+10.74%)
Mar 12, 2021 2.390 2.740 2.340 2.700 400,927 +0.39(+16.88%)
Mar 11, 2021 2.420 2.420 2.130 2.310 265,828 -0.16(-6.48%)
Mar 10, 2021 2.200 2.530 2.150 2.470 486,050 +0.30(+13.82%)
Mar 09, 2021 2.020 2.180 1.980 2.170 162,820 +0.12(+5.85%)
Mar 08, 2021 1.920 2.200 1.880 2.050 315,630 +0.23(+12.64%)
Mar 05, 2021 1.720 1.950 1.720 1.820 472,176 +0.09(+5.20%)
Mar 04, 2021 1.640 1.740 1.630 1.730 159,091 +0.11(+6.79%)
Mar 03, 2021 1.560 1.760 1.560 1.620 222,676 +0.10(+6.58%)
Mar 02, 2021 1.560 1.600 1.510 1.520 134,675 -0.02(-1.30%)
Mar 01, 2021 1.590 1.670 1.540 1.540 156,824 -0.05(-3.14%)
Feb 26, 2021 1.620 1.720 1.590 1.590 122,952 -0.03(-1.85%)
Feb 25, 2021 1.640 1.720 1.580 1.620 164,502 +0.00(+0.00%)
Feb 24, 2021 1.570 1.620 1.560 1.620 97,451 +0.10(+6.58%)
Feb 23, 2021 1.600 1.610 1.500 1.520 105,215 -0.09(-5.59%)
Feb 22, 2021 1.620 1.620 1.560 1.610 47,819 +0.03(+1.90%)
Feb 19, 2021 1.650 1.650 1.580 1.580 32,063 -0.01(-0.63%)
Feb 18, 2021 1.560 1.590 1.560 1.590 31,023 +0.08(+5.30%)
Feb 17, 2021 1.540 1.610 1.510 1.510 126,498 +0.00(+0.00%)
Feb 16, 2021 1.620 1.620 1.510 1.510 207,928 -0.08(-5.03%)
Feb 12, 2021 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 11, 2021 1.600 1.720 1.550 1.570 164,549 -0.12(-7.10%)
Feb 10, 2021 1.700 1.730 1.630 1.690 187,667 -0.02(-1.17%)
Feb 09, 2021 1.710 1.740 1.690 1.710 74,150 -0.01(-0.58%)
Feb 08, 2021 1.740 1.740 1.680 1.720 32,093 -0.02(-1.15%)
Feb 05, 2021 1.690 1.770 1.670 1.740 72,540 +0.05(+2.96%)
Feb 04, 2021 1.750 1.750 1.690 1.690 34,599 -0.05(-2.87%)
Feb 03, 2021 1.580 1.840 1.580 1.740 151,146 +0.14(+8.75%)
Feb 02, 2021 1.590 1.630 1.530 1.600 86,964 -0.05(-3.03%)
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.