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 +0.0050 (+1.96%)
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 30, 2024 0.2450 0.2500 0.2450 0.2500 15,000 +0.00(+0.00%)
Apr 29, 2024 0.2500 0.2500 0.2500 0.2500 28,600 -0.01(-1.96%)
Apr 26, 2024 0.2350 0.2600 0.2350 0.2550 65,350 +0.02(+8.51%)
Apr 24, 2024 0.2350 333 -0.01(-4.08%)
Apr 23, 2024 0.2400 0.2450 0.2400 0.2450 13,740 -0.01(-2.00%)
Apr 22, 2024 0.2350 0.2500 0.2350 0.2500 4,227 +0.01(+4.17%)
Apr 19, 2024 0.2400 0.2400 0.2400 0.2400 550 +0.00(+0.00%)
Apr 18, 2024 0.2450 0.2450 0.2350 0.2400 50,978 -0.02(-5.88%)
Apr 17, 2024 0.2600 0.2600 0.2450 0.2550 21,250 -0.01(-3.77%)
Apr 16, 2024 0.2600 0.2650 0.2600 0.2650 38,476 +0.01(+3.92%)
Apr 15, 2024 0.2650 0.2650 0.2550 0.2550 8,650 -0.01(-3.77%)
Apr 12, 2024 0.2550 0.2650 0.2550 0.2650 36,000 -0.01(-1.85%)
Apr 11, 2024 0.2600 0.2700 0.2600 0.2700 11,785 +0.01(+3.85%)
Apr 10, 2024 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Apr 09, 2024 0.2650 0.2700 0.2600 0.2600 20,376 -0.01(-1.89%)
Apr 08, 2024 0.2450 0.2650 0.2450 0.2650 4,504 +0.01(+3.92%)
Apr 04, 2024 0.2550 10 -0.01(-1.92%)
Apr 03, 2024 0.2850 0.2850 0.2550 0.2600 10,000 +0.01(+1.96%)
Apr 02, 2024 0.2550 0.2600 0.2500 0.2550 30,027 +0.01(+2.00%)
Apr 01, 2024 0.2550 0.2800 0.2400 0.2500 64,549 +0.00(+0.00%)
Mar 28, 2024 0.2500 0 -0.02(-7.41%)
Mar 27, 2024 0.2750 0.2650 0.2700 35,900 -0.02(-8.47%)
Mar 26, 2024 0.2750 0.2950 0.2750 0.2950 74,770 +0.01(+3.51%)
Mar 25, 2024 0.2750 0.2900 0.2750 0.2850 67,500 -0.01(-1.72%)
Mar 22, 2024 0.2750 0.2900 0.2700 0.2900 19,509 +0.01(+3.57%)
Mar 21, 2024 0.2500 0.2950 0.2500 0.2800 84,120 +0.03(+12.00%)
Mar 20, 2024 0.2450 0.2500 0.2450 0.2500 33,700 +0.01(+2.04%)
Mar 19, 2024 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Mar 18, 2024 0.2450 0.2500 0.2400 0.2500 15,800 +0.01(+4.17%)
Mar 15, 2024 0.2500 0.2500 0.2400 0.2400 11,500 -0.01(-2.04%)
Mar 14, 2024 0.2450 0.2550 0.2450 0.2450 5,100 +0.01(+2.08%)
Mar 13, 2024 0.2500 0.2500 0.2400 0.2400 78,734 -0.02(-5.88%)
Mar 12, 2024 0.2550 0.2750 0.2500 0.2550 31,830 +0.01(+2.00%)
Mar 11, 2024 0.2450 0.2500 0.2250 0.2500 81,762 +0.01(+4.17%)
Mar 08, 2024 0.2600 0.2600 0.2400 0.2400 41,950 -0.01(-4.00%)
Mar 07, 2024 0.2600 0.2600 0.2500 0.2500 50,500 -0.01(-1.96%)
Mar 06, 2024 0.2600 0.2600 0.2550 0.2550 59,500 -0.01(-3.77%)
Mar 05, 2024 0.2800 0.2800 0.2650 0.2650 17,000 -0.01(-1.85%)
Mar 04, 2024 0.2750 0.3000 0.2700 0.2700 44,983 -0.01(-1.82%)
Mar 01, 2024 0.2900 0.2900 0.2600 0.2750 119,922 -0.01(-3.51%)
Feb 29, 2024 0.2900 0.3000 0.2850 0.2850 64,751 +0.00(+0.00%)
Feb 28, 2024 0.2750 0.3150 0.2750 0.2850 93,194 +0.01(+5.56%)
Feb 27, 2024 0.2600 0.2700 0.2550 0.2700 35,770 +0.02(+5.88%)
Feb 26, 2024 0.2600 0.2600 0.2500 0.2550 43,187 +0.00(+0.00%)
Feb 23, 2024 0.2400 0.2550 0.2400 0.2550 20,500 +0.02(+6.25%)
Feb 22, 2024 0.2450 0.2500 0.2400 0.2400 18,500 +0.00(+0.00%)
Feb 21, 2024 0.2550 0.2550 0.2400 0.2400 7,900 -0.01(-4.00%)
Feb 20, 2024 0.2500 0.2600 0.2500 0.2500 34,750 -0.01(-3.85%)
Feb 16, 2024 0.2600 0 +0.01(+4.00%)
Feb 15, 2024 0.2550 0.2600 0.2500 0.2500 26,000 -0.01(-3.85%)
Feb 14, 2024 0.2500 0.2600 0.2400 0.2600 60,500 +0.01(+1.96%)
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 2,535 +0.00(+0.00%)
Feb 12, 2024 0.2550 0.2550 0.2550 0.2550 18,300 +0.00(+0.00%)
Feb 09, 2024 0.2500 0.2550 0.2500 0.2550 49,500 +0.01(+2.00%)
Feb 08, 2024 0.2550 0.2550 0.2500 0.2500 14,000 -0.01(-1.96%)
Feb 07, 2024 0.2450 0.2600 0.2400 0.2550 40,231 -0.01(-1.92%)
Feb 06, 2024 0.2550 0.2600 0.2550 0.2600 32,150 +0.00(+0.00%)
Feb 05, 2024 0.2450 0.2600 0.2450 0.2600 59,378 +0.02(+8.33%)
Feb 02, 2024 0.2500 0.2600 0.2400 0.2400 55,600 -0.01(-4.00%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2500 99,808 -0.02(-7.41%)
Jan 31, 2024 0.3050 0.3050 0.2300 0.2700 697,653 -0.05(-15.62%)
Jan 30, 2024 0.3500 0.3500 0.3200 0.3200 70,500 +0.00(+0.00%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3200 29,392 +0.00(+0.00%)
Jan 26, 2024 0.3150 0.3200 0.3150 0.3200 81,530 -0.01(-1.54%)
Jan 25, 2024 0.3300 0.3300 0.3200 0.3250 17,050 -0.01(-1.52%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 35,700 +0.02(+4.76%)
Jan 23, 2024 0.3300 0.3300 0.3150 0.3150 37,500 -0.01(-3.08%)
Jan 22, 2024 0.3350 0.3400 0.3050 0.3250 145,150 -0.02(-4.41%)
Jan 19, 2024 0.3350 0.3500 0.3350 0.3400 35,671 +0.00(+0.00%)
Jan 18, 2024 0.3500 0.3500 0.3400 0.3400 12,200 +0.01(+1.49%)
Jan 17, 2024 0.3450 0.3550 0.3350 0.3350 17,728 -0.02(-5.63%)
Jan 16, 2024 0.3500 0.3600 0.3450 0.3550 22,500 +0.01(+2.90%)
Jan 15, 2024 0.3700 0.3700 0.3450 0.3450 3,200 -0.02(-5.48%)
Jan 11, 2024 0.3650 0 -0.01(-2.67%)
Jan 10, 2024 0.3300 0.3750 0.3300 0.3750 19,501 +0.02(+4.17%)
Jan 09, 2024 0.3550 0.3600 0.3400 0.3600 39,200 +0.01(+1.41%)
Jan 08, 2024 0.3700 0.3700 0.3550 0.3550 30,940 -0.02(-4.05%)
Jan 05, 2024 0.3700 0.3700 0.3650 0.3700 4,000 -0.01(-2.63%)
Jan 04, 2024 0.3800 0.3800 0.3800 0.3800 6,564 -0.01(-1.30%)
Jan 03, 2024 0.3350 0.3850 0.3350 0.3850 37,900 +0.03(+8.45%)
Jan 02, 2024 0.3500 0.3700 0.3500 0.3550 29,309 +0.02(+5.97%)
Dec 29, 2023 0.3350 0 -0.01(-1.47%)
Dec 28, 2023 0.3800 0.3800 0.3400 0.3400 201,600 -0.03(-8.11%)
Dec 27, 2023 0.4050 0.4050 0.3500 0.3700 90,995 -0.02(-5.13%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.3900 0.4000 0.3850 0.3900 41,422 +0.01(+2.63%)
Dec 20, 2023 0.3400 0.4150 0.3400 0.3800 226,252 +0.04(+13.43%)
Dec 19, 2023 0.3100 0.3400 0.3000 0.3350 99,409 +0.03(+8.06%)
Dec 18, 2023 0.3150 0.3150 0.3100 0.3100 71,063 +0.00(+0.00%)
Dec 15, 2023 0.3250 0.3250 0.3000 0.3100 156,511 +0.01(+1.64%)
Dec 14, 2023 0.3100 0.3150 0.3000 0.3050 130,674 -0.01(-3.17%)
Dec 13, 2023 0.3300 0.3300 0.3150 0.3150 78,100 -0.02(-4.55%)
Dec 12, 2023 0.3250 0.3300 0.3250 0.3300 63,800 -0.01(-1.49%)
Dec 11, 2023 0.3350 0.3350 0.3350 0.3350 16,000 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3450 0.3300 0.3350 49,075 -0.01(-1.47%)
Dec 07, 2023 0.3300 0.3500 0.3300 0.3400 107,039 +0.01(+1.49%)
Dec 06, 2023 0.3250 0.3400 0.3200 0.3350 47,781 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3450 0.3300 0.3350 40,500 +0.00(+0.00%)
Dec 04, 2023 0.3500 0.3500 0.3350 0.3350 40,925 -0.01(-4.29%)
Dec 01, 2023 0.3400 0.3600 0.3400 0.3500 81,914 +0.00(+0.00%)
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 9,639 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 9,502 +0.00(+0.00%)
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 11,200 +0.01(+1.45%)
Nov 27, 2023 0.3750 0.3750 0.3450 0.3450 7,810 -0.02(-4.17%)
Nov 23, 2023 0.3600 0 -0.01(-2.70%)
Nov 22, 2023 0.3750 0.3800 0.3700 0.3700 11,239 +0.00(+0.00%)
Nov 21, 2023 0.3750 0.3750 0.3650 0.3700 45,600 -0.01(-2.63%)
Nov 20, 2023 0.3600 0.3800 0.3600 0.3800 3,039 +0.01(+1.33%)
Nov 17, 2023 0.3750 0.3750 0.3750 0.3750 4,162 -0.02(-3.85%)
Nov 16, 2023 0.3300 0.3900 0.3200 0.3900 84,282 +0.05(+14.71%)
Nov 15, 2023 0.3250 0.3400 0.3150 0.3400 66,460 +0.02(+4.62%)
Nov 14, 2023 0.3500 0.3500 0.3250 0.3250 68,294 -0.02(-4.41%)
Nov 13, 2023 0.3400 0.3550 0.3400 0.3400 56,296 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3600 0.3400 0.3500 124,114 -0.02(-5.41%)
Nov 09, 2023 0.3700 0.3700 0.3700 0.3700 5,200 -0.02(-5.13%)
Nov 08, 2023 0.3800 0.4000 0.3800 0.3900 44,798 +0.03(+8.33%)
Nov 07, 2023 0.3300 0.3800 0.3300 0.3600 102,210 +0.03(+9.09%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 17,133 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3400 0.3300 0.3300 105,145 -0.01(-1.49%)
Nov 02, 2023 0.3350 0.3350 0.3350 0.3350 4,000 +0.01(+1.52%)
Nov 01, 2023 0.3350 0.3500 0.3100 0.3300 117,817 +0.00(+0.00%)
Oct 31, 2023 0.3950 0.3950 0.3300 0.3300 130,642 -0.07(-16.46%)
Oct 30, 2023 0.4200 0.4200 0.3850 0.3950 26,968 -0.02(-5.95%)
Oct 27, 2023 0.3700 0.4500 0.3600 0.4200 88,911 +0.05(+13.51%)
Oct 26, 2023 0.3450 0.3750 0.3450 0.3700 39,687 +0.03(+7.25%)
Oct 25, 2023 0.3500 0.3500 0.3450 0.3450 4,000 +0.01(+4.55%)
Oct 24, 2023 0.3300 0.3300 0.3200 0.3300 46,151 -0.01(-2.94%)
Oct 23, 2023 0.3350 0.3400 0.3300 0.3400 46,666 -0.01(-2.86%)
Oct 20, 2023 0.3450 0.3500 0.3450 0.3500 78,125 +0.00(+0.00%)
Oct 19, 2023 0.3450 0.3500 0.3450 0.3500 8,800 +0.00(+0.00%)
Oct 18, 2023 0.3400 0.3500 0.3400 0.3500 26,110 +0.01(+1.45%)
Oct 17, 2023 0.3600 0.3650 0.3450 0.3450 81,099 -0.01(-1.43%)
Oct 16, 2023 0.3450 0.3600 0.3450 0.3500 127,009 +0.01(+1.45%)
Oct 13, 2023 0.3500 0.3580 0.3450 0.3450 106,382 -0.02(-4.17%)
Oct 12, 2023 0.3700 0.3700 0.3600 0.3600 39,422 -0.01(-2.70%)
Oct 11, 2023 0.3800 0.3800 0.3700 0.3700 25,000 +0.00(+0.00%)
Oct 10, 2023 0.3850 0.3850 0.3700 0.3700 114,692 -0.01(-1.33%)
Oct 06, 2023 0.3750 0 -0.01(-1.32%)
Oct 05, 2023 0.3800 0.3850 0.3800 0.3800 31,876 -0.01(-2.56%)
Oct 04, 2023 0.3900 0.3900 0.3850 0.3900 40,020 +0.01(+2.63%)
Oct 03, 2023 0.3900 0.4050 0.3800 0.3800 59,958 -0.02(-3.80%)
Oct 02, 2023 0.4000 0.4000 0.3900 0.3950 83,835 -0.02(-5.95%)
Sep 29, 2023 0.3900 0.4200 0.3900 0.4200 51,000 +0.03(+7.69%)
Sep 28, 2023 0.3900 0.3900 0.3900 0.3900 1,248 +0.00(+0.00%)
Sep 27, 2023 0.4200 0.4200 0.3800 0.3900 86,015 -0.02(-4.88%)
Sep 26, 2023 0.4150 0.4150 0.4100 0.4100 62,503 +0.00(+0.00%)
Sep 25, 2023 0.4300 0.4100 0.4100 0.4100 57,066 -0.03(-5.75%)
Sep 22, 2023 0.4400 0.4400 0.4100 0.4350 37,968 -0.01(-1.14%)
Sep 21, 2023 0.4700 0.4800 0.4400 0.4400 32,613 -0.02(-3.30%)
Sep 20, 2023 0.4600 0.4700 0.4550 0.4550 35,018 +0.00(+0.00%)
Sep 19, 2023 0.4650 0.4700 0.4550 0.4550 5,510 -0.01(-1.09%)
Sep 18, 2023 0.4500 0.4700 0.4450 0.4600 35,013 +0.02(+3.37%)
Sep 15, 2023 0.4850 0.4850 0.4450 0.4450 32,000 -0.02(-5.32%)
Sep 14, 2023 0.4900 0.4900 0.4600 0.4700 27,175 -0.01(-1.05%)
Sep 13, 2023 0.4900 0.4900 0.4550 0.4750 27,035 -0.02(-3.06%)
Sep 12, 2023 0.4450 0.4900 0.4400 0.4900 35,642 +0.05(+12.64%)
Sep 11, 2023 0.5200 0.5200 0.4350 0.4350 78,620 -0.09(-16.35%)
Sep 08, 2023 0.5400 0.5400 0.5100 0.5200 25,218 -0.02(-3.70%)
Sep 07, 2023 0.4600 0.5700 0.4600 0.5400 229,547 +0.08(+17.39%)
Sep 06, 2023 0.4300 0.4600 0.4300 0.4600 73,050 +0.04(+8.24%)
Sep 05, 2023 0.4050 0.4300 0.4050 0.4250 20,475 +0.02(+6.25%)
Sep 01, 2023 0.4000 0 -0.01(-2.44%)
Aug 31, 2023 0.4000 0.4100 0.3950 0.4100 66,003 +0.01(+3.80%)
Aug 30, 2023 0.3950 0.3950 0.3950 0.3950 6,790 +0.00(+0.00%)
Aug 29, 2023 0.4250 0.4250 0.3950 0.3950 10,250 -0.01(-1.25%)
Aug 28, 2023 0.4200 0.4200 0.3900 0.4000 64,154 -0.01(-2.44%)
Aug 25, 2023 0.4050 0.4150 0.3950 0.4100 58,205 +0.01(+2.50%)
Aug 24, 2023 0.3900 0.4000 0.3900 0.4000 52,974 +0.02(+5.26%)
Aug 23, 2023 0.4000 0.4000 0.3800 0.3800 14,900 -0.02(-3.80%)
Aug 22, 2023 0.4000 0.4150 0.3700 0.3950 102,219 -0.01(-1.25%)
Aug 21, 2023 0.3850 0.4000 0.3800 0.4000 67,970 +0.03(+6.67%)
Aug 18, 2023 0.3600 0.3800 0.3600 0.3750 15,700 +0.00(+0.00%)
Aug 17, 2023 0.3750 0.3900 0.3600 0.3750 60,997 -0.01(-2.60%)
Aug 16, 2023 0.3650 0.3900 0.3650 0.3850 102,500 -0.01(-1.28%)
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 61,919 +0.01(+1.30%)
Aug 14, 2023 0.3900 0.3900 0.3700 0.3850 54,542 -0.01(-2.53%)
Aug 11, 2023 0.3950 0.4000 0.3800 0.3950 70,510 -0.01(-1.25%)
Aug 10, 2023 0.4200 0.4200 0.3850 0.4000 61,200 -0.02(-4.76%)
Aug 09, 2023 0.4500 0.4500 0.4000 0.4200 132,949 -0.03(-5.62%)
Aug 08, 2023 0.4300 0.4450 0.4300 0.4450 23,225 +0.01(+1.14%)
Aug 04, 2023 0.4400 0 +0.03(+7.32%)
Aug 03, 2023 0.4600 0.4600 0.4100 0.4100 55,740 -0.03(-6.82%)
Aug 02, 2023 0.4400 0.4500 0.4300 0.4400 21,668 -0.01(-2.22%)
Aug 01, 2023 0.4350 0.4500 0.4300 0.4500 59,325 +0.02(+3.45%)
Jul 31, 2023 0.4500 0.4500 0.4350 0.4350 124,229 -0.02(-4.40%)
Jul 28, 2023 0.4600 0.4600 0.4550 0.4550 18,964 +0.00(+0.00%)
Jul 27, 2023 0.4600 0.4850 0.4500 0.4550 74,800 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 75,500 +0.02(+4.35%)
Jul 25, 2023 0.4600 0.4600 0.4500 0.4600 8,968 -0.01(-3.16%)
Jul 24, 2023 0.4900 0.4900 0.4500 0.4750 146,430 -0.03(-5.00%)
Jul 21, 2023 0.5000 0.5100 0.4950 0.5000 98,016 -0.01(-1.96%)
Jul 20, 2023 0.5300 0.5500 0.5100 0.5100 121,568 -0.08(-13.56%)
Jul 19, 2023 0.5000 0.6000 0.5000 0.5900 103,310 +0.09(+18.00%)
Jul 18, 2023 0.4950 0.5500 0.4900 0.5000 140,339 +0.02(+3.09%)
Jul 17, 2023 0.4950 0.6000 0.4600 0.4850 165,754 +0.02(+3.19%)
Jul 14, 2023 0.6400 0.6400 0.4700 0.4700 411,382 -0.14(-22.95%)
Jul 13, 2023 0.5700 0.7250 0.5700 0.6100 572,179 +0.06(+10.91%)
Jul 12, 2023 0.4700 0.5700 0.4500 0.5500 431,498 +0.10(+22.22%)
Jul 11, 2023 0.4200 0.4550 0.4200 0.4500 307,696 +0.01(+2.27%)
Jul 10, 2023 0.4000 0.4400 0.3800 0.4400 317,566 +0.04(+10.00%)
Jul 07, 2023 0.4100 0.4300 0.3900 0.4000 645,043 -0.03(-8.05%)
Jul 06, 2023 0.4700 0.5000 0.3250 0.4350 3,111,957 -0.57(-56.93%)
Jul 05, 2023 1.000 1.050 0.9700 1.010 121,850 -0.01(-0.98%)
Jul 04, 2023 1.020 1.050 1.020 1.020 60,395 -0.08(-7.27%)
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%)
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.