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 (%)
Nov 30, 2020 1.770 1.860 1.710 1.720 65,665 -0.04(-2.27%)
Nov 27, 2020 1.770 1.790 1.630 1.760 21,066 -0.06(-3.30%)
Nov 26, 2020 1.770 1.820 1.760 1.820 24,368 +0.01(+0.55%)
Nov 25, 2020 1.650 1.830 1.550 1.810 261,540 +0.17(+10.37%)
Nov 24, 2020 1.660 1.690 1.630 1.640 71,567 -0.04(-2.38%)
Nov 23, 2020 1.740 1.740 1.650 1.680 42,337 -0.03(-1.75%)
Nov 20, 2020 1.750 1.780 1.710 1.710 73,678 -0.07(-3.93%)
Nov 19, 2020 1.790 1.800 1.750 1.780 40,970 +0.03(+1.71%)
Nov 18, 2020 1.770 1.770 1.720 1.750 34,549 +0.05(+2.94%)
Nov 17, 2020 1.890 1.890 1.700 1.700 87,988 -0.15(-8.11%)
Nov 16, 2020 1.830 1.940 1.830 1.850 73,418 +0.00(+0.00%)
Nov 13, 2020 1.880 1.880 1.850 1.850 6,658 -0.04(-2.12%)
Nov 12, 2020 1.850 1.900 1.850 1.890 25,780 +0.04(+2.16%)
Nov 11, 2020 1.870 1.870 1.850 1.850 28,225 -0.01(-0.54%)
Nov 10, 2020 1.880 1.900 1.860 1.860 14,121 +0.01(+0.54%)
Nov 09, 2020 1.940 1.940 1.770 1.850 93,101 -0.04(-2.12%)
Nov 06, 2020 1.800 1.900 1.760 1.890 145,177 +0.12(+6.78%)
Nov 05, 2020 1.880 1.880 1.770 1.770 112,208 -0.02(-1.12%)
Nov 04, 2020 1.810 1.900 1.790 1.790 58,698 -0.03(-1.65%)
Nov 03, 2020 1.770 1.830 1.770 1.820 51,800 +0.05(+2.82%)
Nov 02, 2020 1.850 1.850 1.770 1.770 21,093 -0.02(-1.12%)
Oct 30, 2020 1.830 1.860 1.760 1.790 26,066 -0.04(-2.19%)
Oct 29, 2020 1.790 1.870 1.770 1.830 71,470 +0.10(+5.78%)
Oct 28, 2020 1.900 1.900 1.610 1.730 140,752 -0.20(-10.36%)
Oct 27, 2020 1.860 1.950 1.840 1.930 87,989 +0.16(+9.04%)
Oct 26, 2020 1.830 2.110 1.770 1.770 525,486 -0.01(-0.56%)
Oct 23, 2020 1.700 1.800 1.650 1.780 124,952 +0.08(+4.71%)
Oct 22, 2020 1.680 1.720 1.680 1.700 59,940 +0.02(+1.19%)
Oct 21, 2020 1.630 1.710 1.570 1.680 91,472 +0.01(+0.60%)
Oct 20, 2020 1.660 1.680 1.640 1.670 11,720 -0.04(-2.34%)
Oct 19, 2020 1.700 1.710 1.640 1.710 67,836 +0.06(+3.64%)
Oct 16, 2020 1.740 1.740 1.630 1.650 50,800 -0.05(-2.94%)
Oct 15, 2020 1.580 1.740 1.580 1.700 75,775 +0.11(+6.92%)
Oct 14, 2020 1.610 1.610 1.550 1.590 112,501 -0.06(-3.64%)
Oct 13, 2020 1.550 1.650 1.550 1.650 81,455 +0.09(+5.77%)
Oct 09, 2020 1.560 1.560 1.560 0 -0.01(-0.64%)
Oct 08, 2020 1.630 1.640 1.530 1.570 26,847 -0.02(-1.26%)
Oct 07, 2020 1.500 1.600 1.490 1.590 54,914 +0.10(+6.71%)
Oct 06, 2020 1.670 1.670 1.480 1.490 84,005 -0.16(-9.70%)
Oct 05, 2020 1.700 1.700 1.600 1.650 70,291 -0.08(-4.62%)
Oct 02, 2020 1.660 1.790 1.650 1.730 151,067 +0.08(+4.85%)
Oct 01, 2020 1.690 1.700 1.650 1.650 29,736 -0.01(-0.60%)
Sep 30, 2020 1.470 1.670 1.470 1.660 118,265 +0.13(+8.50%)
Sep 29, 2020 1.540 1.550 1.500 1.530 123,002 -0.01(-0.65%)
Sep 28, 2020 1.630 1.630 1.520 1.540 42,751 -0.06(-3.75%)
Sep 25, 2020 1.580 1.650 1.570 1.600 88,835 +0.03(+1.91%)
Sep 24, 2020 1.500 1.570 1.450 1.570 96,522 +0.07(+4.67%)
Sep 23, 2020 1.510 1.550 1.470 1.500 56,813 -0.05(-3.23%)
Sep 22, 2020 1.530 1.570 1.520 1.550 69,800 +0.06(+4.03%)
Sep 21, 2020 1.560 1.600 1.450 1.490 176,359 -0.18(-10.78%)
Sep 18, 2020 1.740 1.740 1.600 1.670 246,955 +0.01(+0.60%)
Sep 17, 2020 1.760 1.760 1.660 1.660 67,905 -0.08(-4.60%)
Sep 16, 2020 1.800 1.800 1.710 1.740 171,425 -0.06(-3.33%)
Sep 15, 2020 1.750 1.840 1.730 1.800 198,524 +0.06(+3.45%)
Sep 14, 2020 1.650 1.880 1.550 1.740 393,955 +0.20(+12.99%)
Sep 11, 2020 1.680 1.680 1.460 1.540 251,930 -0.08(-4.94%)
Sep 10, 2020 1.700 1.700 1.600 1.620 151,950 -0.02(-1.22%)
Sep 09, 2020 1.700 1.750 1.610 1.640 152,345 -0.06(-3.53%)
Sep 08, 2020 1.690 1.750 1.610 1.700 220,555 +0.12(+7.59%)
Sep 04, 2020 1.580 1.580 1.580 0 +0.04(+2.60%)
Sep 03, 2020 1.760 1.870 1.500 1.540 590,211 -0.16(-9.41%)
Sep 02, 2020 1.770 1.800 1.460 1.700 1,135,137 +0.32(+23.19%)
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.