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 (%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 30, 2018 0.1700 0.1800 0.1700 0.1800 56,650 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1800 0.1700 0.1800 4,900 +0.01(+9.09%)
Aug 28, 2018 0.1700 0.1700 0.1650 0.1650 8,250 -0.01(-2.94%)
Aug 27, 2018 0.1700 0.1700 0.1700 0.1700 4,923 +0.00(+0.00%)
Aug 24, 2018 0.1700 0.1700 0.1700 0.1700 41,500 +0.00(+0.00%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Aug 22, 2018 0.1600 0.1800 0.1600 0.1800 48,625 +0.02(+12.50%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 12,500 -0.02(-11.11%)
Aug 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 15, 2018 0.1800 0.1800 0.1800 360 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1800 0.1500 0.1800 41,250 +0.02(+12.50%)
Aug 13, 2018 0.1600 0.1600 0.1600 0.1600 13,052 +0.01(+3.23%)
Aug 10, 2018 0.1600 0.1800 0.1550 0.1550 104,008 -0.01(-3.13%)
Aug 09, 2018 0.1750 0.1750 0.1600 0.1600 32,500 +0.01(+3.23%)
Aug 08, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-11.43%)
Aug 07, 2018 0.1750 0.1750 0.1750 0.1750 53,500 +0.00(+2.94%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jul 26, 2018 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Jul 23, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 19, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 17, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 16, 2018 0.1700 0.1700 0.1600 0.1600 91,500 -0.01(-3.03%)
Jul 12, 2018 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jul 11, 2018 0.1900 0.1900 0.1700 0.1900 29,500 +0.00(+0.00%)
Jul 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Jul 05, 2018 0.1800 0.1900 0.1800 0.1900 2,500 +0.01(+5.56%)
Jul 04, 2018 0.1800 0.2000 0.1800 0.1800 232,500 +0.00(+0.00%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2018 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Jun 27, 2018 0.1700 0.1900 0.1700 0.1800 68,975 +0.01(+5.88%)
Jun 26, 2018 0.1700 0.1700 0.1700 0.1700 6,250 +0.00(+0.00%)
Jun 25, 2018 0.1700 0.1700 0.1700 0.1700 30,500 +0.00(+0.00%)
Jun 22, 2018 0.1700 0.1900 0.1700 0.1700 5,500 -0.02(-10.53%)
Jun 21, 2018 0.1950 0.1950 0.1700 0.1900 18,000 +0.00(+0.00%)
Jun 20, 2018 0.1900 0.1900 0.1900 0.1900 65,000 -0.01(-2.56%)
Jun 15, 2018 0.1950 0.1950 0.1950 446 +0.02(+8.33%)
Jun 14, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Jun 13, 2018 0.1800 0.1800 0.1800 0.1800 26,275 -0.02(-7.69%)
Jun 12, 2018 0.2000 0.2000 0.1800 0.1950 37,375 -0.01(-2.50%)
Jun 11, 2018 0.2000 0.2000 0.2000 0.2000 209,500 +0.00(+0.00%)
Jun 08, 2018 0.1900 0.2000 0.1850 0.2000 46,750 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.2000 0.1800 0.2000 93,500 +0.02(+11.11%)
Jun 06, 2018 0.1800 0.1850 0.1800 0.1800 44,500 +0.00(+0.00%)
Jun 05, 2018 0.1800 0.1800 0.1800 0.1800 45,500 -0.01(-2.70%)
Jun 04, 2018 0.1800 0.1950 0.1800 0.1850 65,000 +0.01(+2.78%)
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.