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

Desert Mountain Energy Corp (TSV: DME )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 2, 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 (%)
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%)
Apr 03, 2023 1.690 1.720 1.590 1.600 125,199 -0.08(-4.76%)
Mar 31, 2023 1.780 1.780 1.660 1.680 152,701 -0.10(-5.62%)
Mar 30, 2023 1.750 1.800 1.750 1.780 42,628 +0.01(+0.56%)
Mar 29, 2023 1.750 1.770 1.700 1.770 141,595 +0.02(+1.14%)
Mar 28, 2023 1.860 1.860 1.750 1.750 106,750 -0.08(-4.37%)
Mar 27, 2023 1.800 1.850 1.770 1.830 89,499 +0.06(+3.39%)
Mar 24, 2023 1.760 1.860 1.750 1.770 141,843 +0.07(+4.12%)
Mar 23, 2023 1.700 1.880 1.690 1.700 442,356 +0.00(+0.00%)
Mar 22, 2023 1.790 1.790 1.600 1.700 400,596 -0.06(-3.41%)
Mar 21, 2023 1.880 1.880 1.740 1.760 356,614 -0.08(-4.35%)
Mar 20, 2023 1.910 1.925 1.820 1.840 308,692 -0.08(-4.17%)
Mar 17, 2023 1.970 2.000 1.920 1.920 127,955 -0.09(-4.48%)
Mar 16, 2023 2.040 2.050 1.960 2.010 61,131 -0.04(-1.95%)
Mar 15, 2023 2.030 2.080 2.030 2.050 82,725 -0.01(-0.49%)
Mar 14, 2023 2.040 2.150 1.930 2.060 223,398 +0.02(+0.98%)
Mar 13, 2023 2.130 2.140 2.030 2.040 73,244 -0.11(-5.12%)
Mar 10, 2023 2.200 2.230 2.110 2.150 63,733 -0.05(-2.27%)
Mar 09, 2023 2.270 2.270 2.200 2.200 40,173 -0.04(-1.79%)
Mar 08, 2023 2.190 2.270 2.170 2.240 61,821 +0.04(+1.82%)
Mar 07, 2023 2.160 2.230 2.110 2.200 38,788 +0.01(+0.46%)
Mar 06, 2023 2.170 2.310 2.130 2.190 150,626 +0.08(+3.79%)
Mar 03, 2023 1.960 2.170 1.880 2.110 439,282 -0.25(-10.59%)
Mar 02, 2023 2.400 2.400 2.320 2.360 30,579 -0.03(-1.26%)
Mar 01, 2023 2.450 2.450 2.360 2.390 42,538 -0.06(-2.45%)
Feb 28, 2023 2.480 2.500 2.450 2.450 25,303 -0.01(-0.41%)
Feb 27, 2023 2.530 2.560 2.440 2.460 71,335 +0.02(+0.82%)
Feb 24, 2023 2.460 2.490 2.380 2.440 28,044 +0.02(+0.83%)
Feb 23, 2023 2.420 2.515 2.420 2.420 58,620 -0.02(-0.82%)
Feb 22, 2023 2.450 2.450 2.410 2.440 32,076 +0.03(+1.24%)
Feb 21, 2023 2.490 2.490 2.400 2.410 65,601 +0.01(+0.42%)
Feb 17, 2023 2.400 0 -0.07(-2.83%)
Feb 16, 2023 2.570 2.570 2.440 2.470 108,736 -0.07(-2.76%)
Feb 15, 2023 2.410 2.550 2.370 2.540 79,333 +0.18(+7.63%)
Feb 14, 2023 2.430 2.430 2.350 2.360 100,532 +0.01(+0.43%)
Feb 13, 2023 2.400 2.440 2.340 2.350 78,911 -0.03(-1.26%)
Feb 10, 2023 2.350 2.420 2.310 2.380 99,937 +0.06(+2.59%)
Feb 09, 2023 2.510 2.510 2.320 2.320 110,074 -0.22(-8.66%)
Feb 08, 2023 2.580 2.600 2.500 2.540 41,489 -0.06(-2.31%)
Feb 07, 2023 2.640 2.650 2.560 2.600 29,738 -0.03(-1.14%)
Feb 06, 2023 2.670 2.710 2.630 2.630 26,892 -0.11(-4.01%)
Feb 03, 2023 2.680 2.790 2.670 2.740 14,947 +0.03(+1.11%)
Feb 02, 2023 2.700 2.790 2.670 2.710 65,179 -0.07(-2.52%)
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.