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

Desert Mountain Energy Corp (TSV: DME )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Jan 31, 2023 2.880 2.880 2.790 2.810 29,775 -0.07(-2.43%)
Jan 30, 2023 2.820 2.900 2.790 2.880 56,069 +0.13(+4.73%)
Jan 27, 2023 2.800 2.800 2.750 2.750 34,630 -0.03(-1.08%)
Jan 26, 2023 2.750 2.780 2.700 2.780 28,649 +0.05(+1.83%)
Jan 25, 2023 2.800 2.810 2.710 2.730 35,216 -0.08(-2.85%)
Jan 24, 2023 2.850 2.860 2.790 2.810 58,942 -0.08(-2.77%)
Jan 23, 2023 2.860 2.900 2.820 2.890 50,465 +0.01(+0.35%)
Jan 20, 2023 2.870 2.930 2.870 2.880 31,647 +0.01(+0.35%)
Jan 19, 2023 2.900 2.900 2.850 2.870 18,776 -0.05(-1.71%)
Jan 18, 2023 2.950 2.980 2.900 2.920 21,419 -0.05(-1.68%)
Jan 17, 2023 2.930 3.000 2.930 2.970 22,221 -0.01(-0.34%)
Jan 16, 2023 3.000 3.000 2.860 2.980 32,514 -0.02(-0.67%)
Jan 13, 2023 3.000 3.020 2.970 3.000 11,387 +0.09(+3.09%)
Jan 12, 2023 2.960 2.990 2.890 2.910 31,556 -0.08(-2.68%)
Jan 11, 2023 2.990 3.050 2.980 2.990 27,751 +0.02(+0.67%)
Jan 10, 2023 2.980 3.000 2.940 2.970 14,331 +0.01(+0.34%)
Jan 09, 2023 2.990 3.000 2.960 2.960 22,748 -0.01(-0.34%)
Jan 06, 2023 3.050 3.100 2.970 2.970 33,939 -0.07(-2.30%)
Jan 05, 2023 2.990 3.050 2.950 3.040 16,501 +0.12(+4.11%)
Jan 04, 2023 2.820 2.940 2.820 2.920 15,804 +0.04(+1.39%)
Jan 03, 2023 2.830 2.900 2.830 2.880 20,040 +0.11(+3.97%)
Dec 30, 2022 2.770 0 +0.00(+0.00%)
Dec 29, 2022 2.830 2.880 2.770 2.770 33,138 -0.08(-2.81%)
Dec 28, 2022 2.980 2.980 2.800 2.850 30,396 +0.01(+0.35%)
Dec 23, 2022 2.840 0 -0.01(-0.35%)
Dec 22, 2022 2.850 2.860 2.780 2.850 40,773 +0.00(+0.00%)
Dec 21, 2022 2.810 2.890 2.810 2.850 25,646 +0.01(+0.35%)
Dec 20, 2022 2.930 2.960 2.820 2.840 51,494 -0.10(-3.40%)
Dec 19, 2022 2.990 2.990 2.930 2.940 5,782 -0.06(-2.00%)
Dec 16, 2022 2.990 3.000 2.950 3.000 9,051 +0.05(+1.69%)
Dec 15, 2022 2.930 2.980 2.890 2.950 15,140 +0.04(+1.37%)
Dec 14, 2022 3.000 3.000 2.830 2.910 33,594 -0.04(-1.36%)
Dec 13, 2022 3.000 3.030 2.900 2.950 24,583 -0.06(-1.99%)
Dec 12, 2022 3.020 3.150 2.990 3.010 76,722 +0.06(+2.03%)
Dec 09, 2022 3.010 3.050 2.940 2.950 50,898 -0.08(-2.64%)
Dec 08, 2022 3.150 3.150 3.000 3.030 8,721 -0.04(-1.30%)
Dec 07, 2022 3.190 3.240 3.060 3.070 46,799 -0.13(-4.06%)
Dec 06, 2022 3.100 3.200 3.100 3.200 14,550 +0.08(+2.56%)
Dec 05, 2022 3.080 3.120 3.020 3.120 16,801 +0.05(+1.63%)
Dec 02, 2022 3.100 3.100 2.980 3.070 30,773 -0.06(-1.92%)
Dec 01, 2022 3.350 3.350 3.090 3.130 51,873 -0.13(-3.99%)
Nov 30, 2022 3.100 3.280 3.020 3.260 94,530 +0.21(+6.89%)
Nov 29, 2022 2.730 3.050 2.730 3.050 56,237 +0.29(+10.71%)
Nov 28, 2022 2.920 2.920 2.750 2.755 17,786 -0.04(-1.61%)
Nov 25, 2022 2.910 2.910 2.770 2.800 29,659 -0.08(-2.78%)
Nov 24, 2022 2.860 2.920 2.810 2.880 5,811 -0.01(-0.35%)
Nov 23, 2022 3.000 3.000 2.890 2.890 30,143 -0.06(-2.03%)
Nov 22, 2022 2.970 3.000 2.910 2.950 47,490 +0.02(+0.68%)
Nov 21, 2022 2.880 3.030 2.880 2.930 40,255 +0.08(+2.81%)
Nov 18, 2022 2.750 2.850 2.730 2.850 27,514 +0.08(+2.89%)
Nov 17, 2022 2.730 2.790 2.710 2.770 28,866 +0.04(+1.47%)
Nov 16, 2022 2.700 2.740 2.620 2.730 22,167 +0.09(+3.41%)
Nov 15, 2022 2.700 2.700 2.470 2.640 59,295 +0.10(+3.94%)
Nov 14, 2022 2.480 2.540 2.410 2.540 30,716 +0.09(+3.67%)
Nov 11, 2022 2.210 2.450 2.210 2.450 64,537 +0.26(+11.87%)
Nov 10, 2022 2.180 2.200 2.140 2.190 22,924 +0.01(+0.46%)
Nov 09, 2022 2.220 2.220 2.180 2.180 2,601 -0.04(-1.80%)
Nov 08, 2022 2.200 2.240 2.200 2.220 14,304 +0.04(+1.83%)
Nov 07, 2022 2.110 2.180 2.070 2.180 39,325 +0.03(+1.40%)
Nov 04, 2022 2.100 2.200 2.100 2.150 8,450 +0.05(+2.38%)
Nov 03, 2022 2.190 2.190 2.090 2.100 6,929 -0.01(-0.47%)
Nov 02, 2022 2.080 2.200 2.080 2.110 45,164 +0.05(+2.43%)
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.