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 (%)
Mar 31, 2022 3.740 3.830 3.500 3.660 67,243 -0.02(-0.54%)
Mar 30, 2022 3.580 3.770 3.550 3.680 74,574 +0.25(+7.29%)
Mar 29, 2022 3.560 3.560 3.340 3.430 51,204 -0.10(-2.83%)
Mar 28, 2022 3.680 3.720 3.370 3.530 78,264 -0.15(-4.08%)
Mar 25, 2022 3.350 4.210 3.350 3.680 253,998 +0.27(+7.92%)
Mar 24, 2022 2.870 3.440 2.790 3.410 138,369 +0.71(+26.30%)
Mar 23, 2022 2.680 2.890 2.670 2.700 133,433 +0.10(+3.85%)
Mar 22, 2022 2.450 2.720 2.410 2.600 74,134 +0.15(+6.12%)
Mar 21, 2022 2.290 2.450 2.260 2.450 95,789 +0.20(+8.89%)
Mar 18, 2022 2.400 2.400 2.230 2.250 151,572 -0.10(-4.26%)
Mar 17, 2022 2.410 2.420 2.350 2.350 25,312 +0.00(+0.00%)
Mar 16, 2022 2.340 2.440 2.310 2.350 73,584 +0.00(+0.00%)
Mar 15, 2022 2.220 2.350 2.220 2.350 22,509 +0.10(+4.44%)
Mar 14, 2022 2.270 2.360 2.250 2.250 19,352 -0.10(-4.26%)
Mar 11, 2022 2.350 2.360 2.270 2.350 18,508 -0.03(-1.26%)
Mar 10, 2022 2.260 2.380 2.260 2.380 23,580 +0.10(+4.39%)
Mar 09, 2022 2.370 2.370 2.250 2.280 31,278 -0.03(-1.30%)
Mar 08, 2022 2.260 2.390 2.160 2.310 114,219 -0.03(-1.28%)
Mar 07, 2022 2.470 2.470 2.260 2.340 76,413 -0.04(-1.68%)
Mar 04, 2022 2.360 2.470 2.360 2.380 29,701 +0.00(+0.00%)
Mar 03, 2022 2.510 2.510 2.330 2.380 51,183 -0.15(-5.93%)
Mar 02, 2022 2.480 2.530 2.440 2.530 57,952 +0.11(+4.55%)
Mar 01, 2022 2.480 2.480 2.420 2.420 14,848 -0.06(-2.42%)
Feb 28, 2022 2.400 2.490 2.320 2.480 55,248 +0.10(+4.20%)
Feb 25, 2022 2.340 2.380 2.220 2.380 38,564 +0.18(+8.18%)
Feb 24, 2022 2.380 2.380 2.170 2.200 119,288 -0.18(-7.56%)
Feb 23, 2022 2.360 2.380 2.310 2.380 14,290 +0.05(+2.15%)
Feb 22, 2022 2.500 2.500 2.240 2.330 109,949 -0.17(-6.80%)
Feb 18, 2022 2.500 0 +0.11(+4.60%)
Feb 17, 2022 2.430 2.440 2.300 2.390 41,916 -0.03(-1.24%)
Feb 16, 2022 2.430 2.520 2.400 2.420 25,919 -0.01(-0.41%)
Feb 15, 2022 2.360 2.430 2.360 2.430 9,872 +0.06(+2.53%)
Feb 14, 2022 2.410 2.540 2.320 2.370 64,057 -0.11(-4.44%)
Feb 11, 2022 2.490 2.490 2.410 2.480 28,284 +0.01(+0.40%)
Feb 10, 2022 2.550 2.400 2.470 111,533 -0.10(-3.89%)
Feb 09, 2022 2.600 2.600 2.480 2.570 36,547 -0.03(-1.15%)
Feb 08, 2022 2.610 2.630 2.550 2.600 44,212 -0.03(-1.14%)
Feb 07, 2022 2.720 2.800 2.610 2.630 63,604 -0.04(-1.50%)
Feb 04, 2022 2.730 2.860 2.670 2.670 72,935 -0.05(-1.84%)
Feb 03, 2022 2.380 2.730 2.720 118,514 +0.31(+12.86%)
Feb 02, 2022 2.410 2.410 2.280 2.410 26,872 +0.07(+2.99%)
Feb 01, 2022 2.330 2.420 2.290 2.340 49,559 +0.03(+1.30%)
Jan 31, 2022 2.120 2.320 2.070 2.310 87,837 +0.22(+10.53%)
Jan 28, 2022 2.170 2.220 2.090 2.090 72,296 -0.18(-7.93%)
Jan 27, 2022 2.400 2.400 2.250 2.270 29,970 -0.10(-4.22%)
Jan 26, 2022 2.470 2.470 2.310 2.370 56,387 +0.09(+3.95%)
Jan 25, 2022 2.290 2.390 2.180 2.280 78,465 +0.02(+0.88%)
Jan 24, 2022 2.410 2.410 2.140 2.260 142,421 -0.20(-8.13%)
Jan 21, 2022 2.520 2.560 2.400 2.460 125,112 -0.07(-2.77%)
Jan 20, 2022 2.600 2.630 2.510 2.530 76,598 -0.07(-2.69%)
Jan 19, 2022 2.600 2.660 2.540 2.600 41,286 +0.01(+0.39%)
Jan 18, 2022 2.620 2.620 2.450 2.590 56,303 +0.00(+0.00%)
Jan 17, 2022 2.450 2.610 2.400 2.590 85,373 +0.14(+5.71%)
Jan 14, 2022 2.470 2.530 2.410 2.450 67,988 -0.09(-3.54%)
Jan 13, 2022 2.550 2.580 2.460 2.540 97,764 -0.01(-0.39%)
Jan 12, 2022 2.750 2.760 2.520 2.550 98,772 -0.21(-7.61%)
Jan 11, 2022 2.830 2.920 2.710 2.760 222,118 -0.01(-0.36%)
Jan 10, 2022 2.580 2.800 2.540 2.770 204,053 +0.28(+11.24%)
Jan 07, 2022 2.300 2.580 2.300 2.490 106,753 +0.22(+9.69%)
Jan 06, 2022 2.310 2.310 2.260 2.270 156,316 -0.01(-0.44%)
Jan 05, 2022 2.140 2.370 2.140 2.280 130,153 +0.19(+9.09%)
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.