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

Desert Mountain Energy Corp (TSV: DME )

0.3400 -0.0200 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 1.100 0 +0.10(+10.00%)
Jun 29, 2023 1.170 1.170 1.000 1.000 106,101 -0.17(-14.53%)
Jun 28, 2023 1.080 1.170 1.080 1.170 62,926 +0.14(+13.59%)
Jun 27, 2023 0.9400 1.030 0.9400 1.030 256,127 +0.08(+8.42%)
Jun 26, 2023 0.9400 0.9700 0.9300 0.9500 125,850 +0.00(+0.00%)
Jun 23, 2023 0.9800 0.9800 0.9100 0.9500 334,649 -0.04(-4.04%)
Jun 22, 2023 1.010 1.050 0.9700 0.9900 362,267 -0.05(-4.81%)
Jun 21, 2023 1.120 1.140 1.000 1.040 269,576 -0.04(-3.70%)
Jun 20, 2023 1.150 1.160 1.065 1.080 115,501 -0.06(-5.26%)
Jun 19, 2023 1.200 1.200 1.110 1.140 58,968 -0.02(-1.72%)
Jun 16, 2023 1.170 1.310 1.150 1.160 155,735 +0.03(+2.65%)
Jun 15, 2023 1.180 1.210 1.120 1.130 63,359 -0.33(-22.60%)
May 08, 2023 1.530 1.530 1.450 1.460 25,241 -0.03(-2.01%)
May 05, 2023 1.580 1.580 1.490 1.490 78,665 -0.04(-2.61%)
May 04, 2023 1.530 1.600 1.530 1.530 25,512 +0.02(+1.32%)
May 03, 2023 1.450 1.570 1.450 1.510 87,400 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.460 1.500 92,217 -0.03(-1.96%)
May 01, 2023 1.550 1.580 1.500 1.530 71,212 +0.03(+2.00%)
Apr 28, 2023 1.570 1.590 1.490 1.500 135,265 -0.03(-1.96%)
Apr 27, 2023 1.570 1.640 1.510 1.530 94,893 -0.04(-2.55%)
Apr 26, 2023 1.690 1.690 1.490 1.570 222,852 +0.00(+0.00%)
Apr 25, 2023 1.650 1.690 1.570 1.570 89,638 -0.12(-7.10%)
Apr 24, 2023 1.710 1.740 1.650 1.690 72,638 -0.02(-1.17%)
Apr 21, 2023 1.700 1.710 1.650 1.710 105,100 +0.08(+4.91%)
Apr 20, 2023 1.680 1.710 1.630 1.630 17,300 -0.07(-4.12%)
Apr 19, 2023 1.700 1.700 1.660 1.700 58,250 +0.00(+0.00%)
Apr 18, 2023 1.680 1.700 1.630 1.700 29,050 -0.01(-0.58%)
Apr 17, 2023 1.710 1.710 1.670 1.710 38,090 +0.00(+0.00%)
Apr 14, 2023 1.710 1.710 1.680 1.710 122,028 +0.00(+0.00%)
Apr 13, 2023 1.680 1.730 1.610 1.710 135,118 +0.06(+3.64%)
Apr 12, 2023 1.740 1.740 1.630 1.650 83,286 -0.09(-5.17%)
Apr 11, 2023 1.670 1.770 1.670 1.740 30,718 +0.01(+0.58%)
Apr 10, 2023 1.790 1.790 1.680 1.730 101,390 -0.02(-1.14%)
Apr 06, 2023 1.750 0 +0.13(+8.02%)
Apr 05, 2023 1.520 1.650 1.520 1.620 278,776 +0.16(+10.96%)
Apr 04, 2023 1.610 1.620 1.460 1.460 345,838 -0.14(-8.75%)
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.