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 (%)
Dec 31, 2021 2.050 2.050 2.050 0 -0.13(-5.96%)
Dec 30, 2021 2.230 2.230 2.060 2.180 75,398 +0.11(+5.31%)
Dec 29, 2021 2.000 2.090 1.940 2.070 120,780 +0.13(+6.70%)
Dec 24, 2021 1.940 1.940 1.940 0 +0.05(+2.65%)
Dec 23, 2021 1.790 1.900 1.740 1.890 62,995 +0.10(+5.59%)
Dec 22, 2021 1.780 1.790 1.760 1.790 15,528 +0.03(+1.70%)
Dec 21, 2021 1.760 1.780 1.750 1.760 13,107 +0.01(+0.57%)
Dec 20, 2021 1.760 1.770 1.720 1.750 24,807 -0.01(-0.57%)
Dec 17, 2021 1.740 1.760 1.700 1.760 30,217 +0.05(+2.92%)
Dec 16, 2021 1.720 1.780 1.700 1.710 115,086 +0.01(+0.59%)
Dec 15, 2021 1.800 1.800 1.700 1.700 40,430 -0.07(-3.95%)
Dec 14, 2021 1.790 1.850 1.720 1.770 65,482 -0.03(-1.67%)
Dec 13, 2021 1.800 1.860 1.790 1.800 108,813 +0.00(+0.00%)
Dec 10, 2021 1.830 1.840 1.780 1.800 30,772 +0.00(+0.00%)
Dec 09, 2021 1.760 1.800 1.730 1.800 76,730 +0.06(+3.45%)
Dec 08, 2021 1.710 1.770 1.710 1.740 55,772 -0.01(-0.57%)
Dec 07, 2021 1.750 1.750 1.720 1.750 63,189 -0.01(-0.57%)
Dec 06, 2021 1.750 1.770 1.700 1.760 43,603 +0.05(+2.92%)
Dec 03, 2021 1.750 1.790 1.700 1.710 86,445 -0.02(-1.16%)
Dec 02, 2021 1.750 1.800 1.700 1.730 62,994 +0.00(+0.00%)
Dec 01, 2021 1.920 1.960 1.720 1.730 143,029 -0.15(-7.98%)
Nov 30, 2021 1.760 1.920 1.650 1.880 318,783 +0.14(+8.05%)
Nov 29, 2021 1.800 1.820 1.720 1.740 109,428 -0.08(-4.40%)
Nov 26, 2021 1.920 1.950 1.810 1.820 161,886 -0.07(-3.70%)
Nov 25, 2021 1.920 1.940 1.870 1.890 54,627 -0.05(-2.58%)
Nov 24, 2021 1.990 1.990 1.900 1.940 67,416 +0.03(+1.57%)
Nov 23, 2021 1.970 2.010 1.890 1.910 98,705 -0.04(-2.05%)
Nov 22, 2021 1.950 2.010 1.850 1.950 154,447 +0.03(+1.56%)
Nov 19, 2021 2.030 2.120 1.920 1.920 137,363 -0.23(-10.70%)
Nov 18, 2021 1.950 2.150 1.910 2.150 391,753 +0.24(+12.57%)
Nov 17, 2021 2.180 2.190 1.760 1.910 542,054 -0.26(-11.98%)
Nov 16, 2021 2.370 2.370 2.170 2.170 93,596 -0.18(-7.66%)
Nov 15, 2021 2.390 2.390 2.290 2.350 43,667 -0.01(-0.42%)
Nov 12, 2021 2.380 2.420 2.350 2.360 35,089 -0.04(-1.67%)
Nov 11, 2021 2.400 2.420 2.390 2.400 44,475 -0.01(-0.41%)
Nov 10, 2021 2.410 2.410 24,984 -0.02(-0.82%)
Nov 09, 2021 2.410 2.430 2.350 2.430 70,396 -0.02(-0.82%)
Nov 08, 2021 2.460 2.460 2.410 2.450 60,103 +0.01(+0.41%)
Nov 05, 2021 2.430 2.480 2.420 2.440 63,059 -0.01(-0.41%)
Nov 04, 2021 2.440 2.450 2.390 2.450 55,407 +0.00(+0.00%)
Nov 03, 2021 2.440 2.460 2.410 2.450 45,721 +0.02(+0.82%)
Nov 02, 2021 2.430 2.430 2.340 2.430 102,809 +0.04(+1.67%)
Nov 01, 2021 2.360 2.350 2.340 2.390 38,933 +0.04(+1.70%)
Oct 29, 2021 2.410 2.430 2.350 2.350 51,032 -0.06(-2.49%)
Oct 28, 2021 2.370 2.430 2.370 2.410 18,165 -0.03(-1.23%)
Oct 27, 2021 2.490 2.500 2.390 2.440 70,099 -0.04(-1.61%)
Oct 26, 2021 2.490 2.480 158,480 +0.19(+8.30%)
Oct 25, 2021 2.310 2.440 2.250 2.290 86,855 -0.09(-3.78%)
Oct 22, 2021 2.410 2.480 2.350 2.380 71,098 -0.04(-1.65%)
Oct 21, 2021 2.450 2.490 2.320 2.420 58,227 -0.04(-1.63%)
Oct 20, 2021 2.370 2.460 2.330 2.460 68,718 +0.11(+4.68%)
Oct 19, 2021 2.370 2.400 2.280 2.350 100,599 -0.02(-0.84%)
Oct 18, 2021 2.530 2.530 2.340 2.370 76,851 -0.13(-5.20%)
Oct 15, 2021 2.580 2.580 2.480 2.500 54,090 -0.10(-3.85%)
Oct 14, 2021 2.690 2.690 2.520 2.600 52,412 -0.07(-2.62%)
Oct 13, 2021 2.650 2.670 2.500 2.670 153,451 +0.02(+0.75%)
Oct 12, 2021 2.770 2.770 2.500 2.650 156,511 +0.00(+0.00%)
Oct 08, 2021 2.650 2.650 2.650 0 -0.14(-5.02%)
Oct 07, 2021 2.730 2.810 2.720 2.790 41,590 -0.01(-0.36%)
Oct 06, 2021 2.810 2.860 2.750 2.800 43,799 -0.05(-1.75%)
Oct 05, 2021 2.910 2.950 2.750 2.850 112,442 -0.02(-0.70%)
Oct 04, 2021 2.710 2.880 2.670 2.870 125,878 +0.11(+3.99%)
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.