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 (%)
Oct 31, 2019 0.2100 0.2200 0.2050 0.2200 22,000 -0.01(-4.35%)
Oct 29, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Oct 28, 2019 0.2400 0.2400 0.2400 0.2400 20,300 +0.01(+4.35%)
Oct 25, 2019 0.2300 0.2350 0.2300 0.2300 36,650 -0.01(-6.12%)
Oct 23, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Oct 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.2500 0.2500 0.2500 12,000 +0.00(+0.00%)
Oct 17, 2019 0.2500 0.2500 0.2500 0.2500 13,746 -0.01(-3.85%)
Oct 16, 2019 0.2600 0.2600 0.2600 0.2600 20,300 -0.02(-5.45%)
Oct 15, 2019 0.2800 0.2800 0.2750 0.2750 6,000 -0.01(-3.51%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 10, 2019 0.2850 0.2850 0.2850 0.2850 55,000 +0.00(+0.00%)
Oct 09, 2019 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Oct 08, 2019 0.2850 0.2850 0.2850 0.2850 18,500 -0.01(-1.72%)
Oct 07, 2019 0.2850 0.2950 0.2800 0.2900 11,110 -0.01(-1.69%)
Oct 04, 2019 0.2950 0.2950 0.2950 0.2950 4,350 -0.01(-3.28%)
Oct 03, 2019 0.3100 0.3100 0.3050 0.3050 44,660 +0.02(+8.93%)
Oct 02, 2019 0.2700 0.2800 0.2700 0.2800 32,500 +0.01(+3.70%)
Oct 01, 2019 0.2700 0.2700 0.2700 0.2700 21,138 +0.01(+3.85%)
Sep 30, 2019 0.2600 0.2600 0.2550 0.2600 31,730 -0.01(-1.89%)
Sep 27, 2019 0.2700 0.2700 0.2600 0.2650 57,500 +0.01(+1.92%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 11,545 -0.02(-7.14%)
Sep 25, 2019 0.2600 0.2800 0.2600 0.2800 132,550 +0.02(+7.69%)
Sep 24, 2019 0.2600 0.2600 0.2500 0.2600 76,300 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2500 0.2600 63,200 -0.01(-1.89%)
Sep 20, 2019 0.2600 0.2650 0.2600 0.2650 9,000 +0.01(+1.92%)
Sep 19, 2019 0.2600 0.2700 0.2600 0.2600 12,490 -0.01(-3.70%)
Sep 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2019 0.2700 0.2700 0.2700 0.2700 19,500 +0.02(+8.00%)
Sep 13, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Sep 11, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 10, 2019 0.2500 0.2500 0.2500 0.2500 3,899 +0.00(+0.00%)
Sep 09, 2019 0.2800 0.2800 0.2500 0.2500 19,100 -0.03(-10.71%)
Sep 06, 2019 0.2800 0.2800 0.2700 0.2800 20,400 +0.01(+1.82%)
Sep 05, 2019 0.2800 0.2800 0.2750 0.2750 6,000 -0.01(-1.79%)
Sep 04, 2019 0.2800 0.2800 0.2800 0.2800 23,800 -0.01(-3.45%)
Sep 03, 2019 0.2900 0.2900 0.2850 0.2900 53,141 +0.01(+1.75%)
Aug 30, 2019 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Aug 29, 2019 0.2600 0.2600 0.2600 0.2600 800 +0.00(+0.00%)
Aug 28, 2019 0.2450 0.2650 0.2200 0.2600 72,340 +0.02(+6.12%)
Aug 27, 2019 0.2450 0.2450 0.2400 0.2450 21,001 +0.00(+0.00%)
Aug 26, 2019 0.2400 0.2450 0.2400 0.2450 41,999 +0.01(+6.52%)
Aug 23, 2019 0.2300 0.2400 0.2300 0.2300 5,874 -0.02(-8.00%)
Aug 22, 2019 0.2600 0.2600 0.2500 0.2500 10,340 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2400 0.2500 23,000 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2600 0.2400 0.2500 27,550 -0.01(-3.85%)
Aug 19, 2019 0.2150 0.2900 0.1950 0.2600 55,890 +0.05(+20.93%)
Aug 16, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Aug 14, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2019 0.2100 0.2100 0.2000 0.2000 12,000 +0.01(+2.56%)
Aug 12, 2019 0.1950 0.2100 0.1950 0.1950 32,700 +0.02(+14.71%)
Aug 09, 2019 0.1900 0.1950 0.1700 0.1700 25,200 -0.02(-10.53%)
Aug 08, 2019 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+5.56%)
Aug 07, 2019 0.1800 0.2000 0.1800 0.1800 48,000 +0.01(+9.09%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 31, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 30, 2019 0.1700 0.2100 0.1650 0.1700 39,000 +0.00(+0.00%)
Jul 29, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Jul 26, 2019 0.1600 0.1600 0.1600 0.1600 405,000 -0.01(-3.03%)
Jul 24, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 23, 2019 0.1600 0.1800 0.1600 0.1800 20,000 +0.02(+12.50%)
Jul 22, 2019 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-3.03%)
Jul 19, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jul 18, 2019 0.1600 0.1600 0.1550 0.1600 27,600 +0.00(+0.00%)
Jul 17, 2019 0.1800 0.1800 0.1600 0.1600 38,000 -0.02(-11.11%)
Jul 16, 2019 0.2000 0.2000 0.1800 0.1800 119,614 -0.01(-5.26%)
Jul 15, 2019 0.1950 0.2000 0.1900 0.1900 6,000 -0.01(-2.56%)
Jul 11, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 10, 2019 0.2000 0.2000 0.1950 0.1950 1,345 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.2000 0.2000 509 +0.00(+0.00%)
Jul 04, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2019 0.2000 0.2000 0.2000 0.2000 17,000 +0.02(+11.11%)
Jul 02, 2019 0.1950 0.2000 0.1800 0.1800 42,399 -0.02(-10.00%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.1950 0.2000 0.1950 0.2000 111,600 +0.01(+2.56%)
Jun 26, 2019 0.1800 0.1950 0.1800 0.1950 135,135 +0.02(+11.43%)
Jun 25, 2019 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Jun 20, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 19, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Jun 18, 2019 0.1750 0.1750 0.1750 0.1750 1,000 +0.02(+16.67%)
Jun 17, 2019 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Jun 14, 2019 0.1500 0.1500 0.1500 0.1500 1,947 +0.00(+0.00%)
Jun 13, 2019 0.1550 0.1550 0.1500 0.1500 41,500 -0.01(-3.23%)
Jun 12, 2019 0.1600 0.1600 0.1550 0.1550 28,000 -0.02(-13.89%)
Jun 11, 2019 0.1600 0.1800 0.1600 0.1800 3,000 +0.00(+0.00%)
Jun 10, 2019 0.1550 0.1800 0.1550 0.1800 75,000 +0.02(+16.13%)
Jun 07, 2019 0.1750 0.1750 0.1550 0.1550 5,500 -0.02(-13.89%)
Jun 06, 2019 0.1800 0.1900 0.1800 0.1800 25,167 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 31, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 30, 2019 0.1550 0.1700 0.1400 0.1700 85,500 +0.02(+13.33%)
May 29, 2019 0.1650 0.1650 0.1500 0.1500 97,749 -0.02(-11.76%)
May 28, 2019 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
May 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 24,000 -0.01(-5.26%)
May 22, 2019 0.1850 0.1900 0.1850 0.1900 43,500 +0.01(+2.70%)
May 21, 2019 0.1850 0.1850 0.1850 0.1850 750 +0.01(+2.78%)
May 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 16, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 15, 2019 0.1800 0.1850 0.1800 0.1850 4,500 +0.01(+2.78%)
May 14, 2019 0.1750 0.1800 0.1750 0.1800 17,016 +0.00(+0.00%)
May 13, 2019 0.1700 0.1850 0.1700 0.1800 103,333 +0.01(+5.88%)
May 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 07, 2019 0.1700 0.1700 0.1700 0.1700 35,600 +0.00(+0.00%)
May 06, 2019 0.1650 0.1700 0.1650 0.1700 1,000 +0.00(+0.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 6,550 -0.00(-2.86%)
May 02, 2019 0.1850 0.1850 0.1750 0.1750 72,750 -0.01(-2.78%)
May 01, 2019 0.1850 0.1850 0.1800 0.1800 2,095 +0.00(+0.00%)
Apr 30, 2019 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.1800 0.1800 0.1800 15,150 +0.02(+12.50%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 2,250 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 17, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 16, 2019 0.1500 0.1500 0.1500 0.1500 2,300 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 13,000 -0.02(-8.82%)
Apr 12, 2019 0.1700 0.1700 0.1550 0.1700 12,418 +0.00(+0.00%)
Apr 11, 2019 0.1700 0.1700 0.1700 0.1700 10,499 -0.01(-8.11%)
Apr 10, 2019 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+8.82%)
Apr 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 05, 2019 0.1550 0.1850 0.1500 0.1500 27,000 -0.02(-11.76%)
Apr 04, 2019 0.1600 0.1700 0.1550 0.1700 59,500 +0.01(+3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 8,500 +0.00(+0.00%)
Apr 02, 2019 0.1800 0.1800 0.1650 0.1650 73,225 -0.03(-15.38%)
Apr 01, 2019 0.1750 0.1950 0.1750 0.1950 20,999 +0.03(+18.18%)
Mar 29, 2019 0.2000 0.2000 0.1650 0.1650 36,200 -0.01(-5.71%)
Mar 28, 2019 0.1850 0.2100 0.1750 0.1750 144,500 -0.01(-2.78%)
Mar 27, 2019 0.1300 0.1800 0.1300 0.1800 121,700 +0.00(+0.00%)
Mar 07, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 06, 2019 0.1850 0.1900 0.1800 0.1850 5,500 +0.00(+0.00%)
Mar 05, 2019 0.1850 0.1950 0.1850 0.1850 77,200 -0.01(-2.63%)
Mar 04, 2019 0.2000 0.2100 0.1900 0.1900 43,500 -0.02(-9.52%)
Mar 01, 2019 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Feb 28, 2019 0.2100 0.2200 0.2000 0.2100 33,575 +0.01(+5.00%)
Feb 27, 2019 0.2100 0.2100 0.2000 0.2000 21,677 -0.02(-9.09%)
Feb 26, 2019 0.2150 0.2200 0.2000 0.2200 35,300 +0.02(+7.32%)
Feb 25, 2019 0.2100 0.2100 0.2050 0.2050 30,300 -0.01(-2.38%)
Feb 22, 2019 0.2150 0.2150 0.2100 0.2100 14,500 -0.01(-2.33%)
Feb 21, 2019 0.2150 0.2300 0.2150 0.2150 28,700 +0.01(+7.50%)
Feb 20, 2019 0.2350 0.2350 0.2000 0.2000 130,700 -0.03(-14.89%)
Feb 19, 2019 0.2400 0.2550 0.2350 0.2350 53,500 -0.01(-2.08%)
Feb 15, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2019 0.2300 0.2550 0.2300 0.2400 15,000 +0.00(+0.00%)
Feb 13, 2019 0.2450 0.2450 0.2350 0.2400 49,500 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 08, 2019 0.2500 0.2700 0.2400 0.2400 86,049 +0.01(+2.13%)
Feb 06, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 05, 2019 0.2300 0.2400 0.2300 0.2400 90,700 +0.01(+4.35%)
Feb 04, 2019 0.2200 0.2300 0.2200 0.2300 133,900 +0.01(+2.22%)
Feb 01, 2019 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Jan 31, 2019 0.2600 0.2600 0.2200 0.2250 66,900 -0.03(-11.76%)
Jan 30, 2019 0.2600 0.2650 0.2500 0.2550 36,145 -0.01(-1.92%)
Jan 29, 2019 0.2450 0.2600 0.2250 0.2600 104,000 +0.01(+4.00%)
Jan 28, 2019 0.2250 0.2550 0.2200 0.2500 71,860 +0.02(+6.38%)
Jan 25, 2019 0.2100 0.2350 0.2000 0.2350 77,690 +0.02(+11.90%)
Jan 24, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-2.33%)
Jan 23, 2019 0.2150 0.2150 0.2150 0.2150 15,500 +0.01(+4.88%)
Jan 22, 2019 0.2050 0.2050 0.2000 0.2050 140,500 -0.01(-2.38%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2100 79,000 -0.02(-10.64%)
Jan 18, 2019 0.2450 0.2500 0.2300 0.2350 46,500 +0.00(+2.17%)
Jan 17, 2019 0.2300 0.2300 0.2300 0.2300 3,937 +0.00(+0.00%)
Jan 16, 2019 0.2200 0.2300 0.2200 0.2300 11,503 +0.02(+9.52%)
Jan 15, 2019 0.2200 0.2300 0.2100 0.2100 33,500 -0.02(-8.70%)
Jan 14, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 11, 2019 0.2200 0.2400 0.2100 0.2100 135,300 +0.00(+0.00%)
Jan 10, 2019 0.2250 0.2300 0.2100 0.2100 100,700 -0.02(-6.67%)
Jan 09, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Jan 08, 2019 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 07, 2019 0.2500 0.2700 0.2250 0.2300 91,700 -0.00(-2.13%)
Jan 04, 2019 0.2500 0.2500 0.2250 0.2350 76,700 +0.00(+2.17%)
Jan 03, 2019 0.2350 0.2500 0.2250 0.2300 17,358 -0.01(-4.17%)
Jan 02, 2019 0.2100 0.2450 0.2100 0.2400 22,650 +0.03(+14.29%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2018 0.2100 0.2550 0.2100 0.2100 275,785 +0.01(+7.69%)
Dec 27, 2018 0.1850 0.2000 0.1850 0.1950 10,000 +0.00(+0.00%)
Dec 21, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 20, 2018 0.1850 0.1850 0.1850 0.1850 14,250 -0.02(-7.50%)
Dec 18, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 17, 2018 0.1950 0.2000 0.1950 0.1950 16,250 -0.01(-2.50%)
Dec 13, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 11, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 10, 2018 0.2050 0.2050 0.2050 0.2050 500 +0.01(+5.13%)
Dec 07, 2018 0.1950 0.1950 0.1850 0.1950 24,000 -0.01(-7.14%)
Dec 06, 2018 0.1900 0.2100 0.1900 0.2100 45,000 +0.02(+10.53%)
Dec 03, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1800 0.1650 0.1750 53,000 -0.02(-7.89%)
Nov 27, 2018 0.2100 0.2100 0.1900 0.1900 54,500 -0.02(-9.52%)
Nov 26, 2018 0.2000 0.2100 0.1950 0.2100 53,000 +0.01(+5.00%)
Nov 23, 2018 0.2000 0.2000 0.1950 0.2000 195,498 +0.00(+0.00%)
Nov 22, 2018 0.2100 0.2100 0.2000 0.2000 23,388 -0.02(-9.09%)
Nov 21, 2018 0.2100 0.2200 0.2100 0.2200 17,000 +0.01(+4.76%)
Nov 20, 2018 0.2100 0.2100 0.2000 0.2100 84,350 +0.00(+0.00%)
Nov 19, 2018 0.2150 0.2150 0.2100 0.2100 38,000 -0.02(-8.70%)
Nov 16, 2018 0.2300 0.2350 0.2300 0.2300 94,700 -0.00(-2.13%)
Nov 15, 2018 0.2400 0.2400 0.2350 0.2350 49,015 +0.01(+6.82%)
Nov 14, 2018 0.2350 0.2350 0.2200 0.2200 8,200 -0.01(-6.38%)
Nov 13, 2018 0.2250 0.2350 0.2250 0.2350 52,000 +0.02(+11.90%)
Nov 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 08, 2018 0.2150 0.2200 0.2150 0.2200 52,500 -0.01(-6.38%)
Nov 07, 2018 0.2300 0.2350 0.2300 0.2350 1,500 -0.01(-2.08%)
Nov 06, 2018 0.2450 0.2650 0.2300 0.2400 75,500 -0.01(-2.04%)
Nov 05, 2018 0.2400 0.2450 0.2300 0.2450 163,500 +0.01(+6.52%)
Nov 02, 2018 0.2200 0.2300 0.2150 0.2300 105,850 +0.01(+4.55%)
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.