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 (%)
Jun 30, 2023 1.100 0 +0.10(+10.00%)
Jun 29, 2023 1.170 1.170 1.000 1.000 106,101 -0.17(-14.53%)
Jun 28, 2023 1.080 1.170 1.080 1.170 62,926 +0.14(+13.59%)
Jun 27, 2023 0.9400 1.030 0.9400 1.030 256,127 +0.08(+8.42%)
Jun 26, 2023 0.9400 0.9700 0.9300 0.9500 125,850 +0.00(+0.00%)
Jun 23, 2023 0.9800 0.9800 0.9100 0.9500 334,649 -0.04(-4.04%)
Jun 22, 2023 1.010 1.050 0.9700 0.9900 362,267 -0.05(-4.81%)
Jun 21, 2023 1.120 1.140 1.000 1.040 269,576 -0.04(-3.70%)
Jun 20, 2023 1.150 1.160 1.065 1.080 115,501 -0.06(-5.26%)
Jun 19, 2023 1.200 1.200 1.110 1.140 58,968 -0.02(-1.72%)
Jun 16, 2023 1.170 1.310 1.150 1.160 155,735 +0.03(+2.65%)
Jun 15, 2023 1.180 1.210 1.120 1.130 63,359 -0.07(-5.83%)
Jun 14, 2023 1.230 1.230 1.160 1.200 64,162 -0.06(-4.76%)
Jun 13, 2023 1.260 1.260 1.190 1.260 45,168 +0.03(+2.44%)
Jun 12, 2023 1.230 1.240 1.135 1.230 52,746 +0.00(+0.00%)
Jun 09, 2023 1.310 1.310 1.200 1.230 51,879 -0.04(-3.15%)
Jun 08, 2023 1.330 1.350 1.270 1.270 139,061 -0.06(-4.51%)
Jun 07, 2023 1.400 1.410 1.330 1.330 135,448 -0.07(-5.00%)
Jun 06, 2023 1.260 1.410 1.250 1.400 78,089 +0.03(+2.19%)
Jun 05, 2023 1.520 1.530 1.350 1.370 206,309 -0.05(-3.52%)
Jun 02, 2023 1.230 1.520 1.230 1.420 281,839 +0.16(+12.25%)
Jun 01, 2023 1.070 1.300 1.070 1.265 294,548 +0.19(+18.22%)
May 31, 2023 1.070 1.090 1.050 1.070 92,317 +0.00(+0.00%)
May 30, 2023 1.010 1.120 1.010 1.070 465,565 +0.07(+7.00%)
May 29, 2023 1.030 1.030 0.9700 1.000 105,885 -0.03(-2.91%)
May 26, 2023 1.100 1.100 1.000 1.030 355,899 -0.03(-2.83%)
May 25, 2023 1.100 1.130 1.060 1.060 132,475 -0.02(-1.85%)
May 24, 2023 1.210 1.240 1.070 1.080 335,300 -0.10(-8.47%)
May 23, 2023 1.190 1.270 1.170 1.180 200,662 +0.05(+4.42%)
May 19, 2023 1.130 0 -0.09(-7.38%)
May 18, 2023 1.280 1.320 1.215 1.220 158,725 -0.12(-8.96%)
May 17, 2023 1.330 1.350 1.290 1.340 42,882 -0.01(-0.74%)
May 16, 2023 1.400 1.400 1.250 1.350 194,083 -0.03(-2.17%)
May 15, 2023 1.400 1.410 1.370 1.380 36,045 -0.01(-0.72%)
May 12, 2023 1.420 1.480 1.390 1.390 54,170 -0.03(-2.11%)
May 11, 2023 1.480 1.480 1.380 1.420 77,779 -0.04(-2.74%)
May 10, 2023 1.490 1.520 1.460 1.460 36,065 -0.01(-0.68%)
May 09, 2023 1.490 1.500 1.450 1.470 42,800 +0.01(+0.68%)
May 08, 2023 1.530 1.530 1.450 1.460 25,241 -0.03(-2.01%)
May 05, 2023 1.580 1.580 1.490 1.490 78,665 -0.04(-2.61%)
May 04, 2023 1.530 1.600 1.530 1.530 25,512 +0.02(+1.32%)
May 03, 2023 1.450 1.570 1.450 1.510 87,400 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.460 1.500 92,217 -0.03(-1.96%)
May 01, 2023 1.550 1.580 1.500 1.530 71,212 +0.03(+2.00%)
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%)
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.