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

Desert Mountain Energy Corp (TSV: DME )

0.3200 +0.0500 (+18.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2022 2.560 2.580 2.550 2.580 3,305 -0.02(-0.77%)
Aug 30, 2022 2.650 2.650 2.600 2.600 10,598 -0.02(-0.76%)
Aug 29, 2022 2.690 2.710 2.620 2.620 22,617 -0.04(-1.50%)
Aug 26, 2022 2.710 2.730 2.660 2.660 8,036 -0.09(-3.27%)
Aug 25, 2022 2.730 2.790 2.620 2.750 51,717 -0.01(-0.36%)
Aug 24, 2022 2.670 2.760 2.670 2.760 44,320 +0.12(+4.55%)
Aug 23, 2022 2.640 2.680 2.640 2.640 11,298 -0.01(-0.38%)
Aug 22, 2022 2.690 2.710 2.600 2.650 39,644 -0.11(-3.99%)
Aug 19, 2022 2.830 2.840 2.740 2.760 18,167 -0.09(-3.16%)
Aug 18, 2022 2.900 2.920 2.840 2.850 45,751 -0.05(-1.72%)
Aug 17, 2022 2.900 2.930 2.820 2.900 35,097 +0.09(+3.20%)
Aug 16, 2022 2.860 2.870 2.790 2.810 24,493 -0.02(-0.71%)
Aug 15, 2022 3.000 3.070 2.830 2.830 135,809 -0.17(-5.67%)
Aug 12, 2022 2.870 3.000 2.850 3.000 29,589 +0.19(+6.76%)
Aug 11, 2022 2.680 2.860 2.680 2.810 31,328 +0.10(+3.69%)
Aug 10, 2022 2.690 2.850 2.650 2.710 43,833 +0.00(+0.00%)
Aug 09, 2022 2.820 2.870 2.700 2.710 35,993 -0.11(-3.90%)
Aug 08, 2022 2.560 2.830 2.560 2.820 108,199 +0.26(+10.16%)
Aug 05, 2022 2.460 2.570 2.420 2.560 32,635 +0.11(+4.49%)
Aug 04, 2022 2.310 2.480 2.310 2.450 146,210 +0.12(+5.15%)
Aug 03, 2022 2.350 2.350 2.300 2.330 28,906 +0.03(+1.30%)
Aug 02, 2022 2.360 2.360 2.230 2.300 79,802 -0.05(-2.13%)
Jul 29, 2022 2.350 0 +0.03(+1.29%)
Jul 28, 2022 2.310 2.350 2.310 2.320 30,132 -0.01(-0.43%)
Jul 27, 2022 2.340 2.360 2.310 2.330 25,975 +0.01(+0.43%)
Jul 26, 2022 2.470 2.470 2.270 2.320 71,905 -0.10(-4.13%)
Jul 25, 2022 2.360 2.490 2.360 2.420 5,904 -0.06(-2.42%)
Jul 22, 2022 2.390 2.490 2.390 2.480 39,970 +0.04(+1.64%)
Jul 21, 2022 2.170 2.460 2.170 2.440 41,910 +0.14(+6.09%)
Jul 20, 2022 2.430 2.430 2.300 2.300 23,962 -0.13(-5.35%)
Jul 19, 2022 2.400 2.530 2.400 2.430 20,417 +0.00(+0.00%)
Jul 18, 2022 2.250 2.520 2.190 2.430 100,894 +0.23(+10.45%)
Jul 15, 2022 2.050 2.200 2.040 2.200 69,324 +0.16(+7.84%)
Jul 14, 2022 2.010 2.120 1.970 2.040 40,425 -0.02(-0.97%)
Jul 13, 2022 1.820 2.260 1.760 2.060 197,648 +0.30(+17.05%)
Jul 12, 2022 1.750 1.910 1.700 1.760 214,111 -0.11(-5.88%)
Jul 11, 2022 2.080 2.110 1.830 1.870 141,318 -0.23(-10.95%)
Jul 08, 2022 2.080 2.140 2.050 2.100 72,510 +0.02(+0.96%)
Jul 07, 2022 2.060 2.180 2.000 2.080 70,243 +0.03(+1.46%)
Jul 06, 2022 2.200 2.220 2.020 2.050 60,069 -0.16(-7.24%)
Jul 05, 2022 2.280 2.310 2.130 2.210 54,244 -0.03(-1.34%)
Jul 04, 2022 2.150 2.340 2.150 2.240 21,290 +0.06(+2.75%)
Jun 30, 2022 2.180 0 -0.02(-0.91%)
Jun 29, 2022 2.300 2.300 2.050 2.200 206,956 +0.04(+1.85%)
Jun 28, 2022 2.460 2.460 2.160 2.160 132,512 -0.24(-10.00%)
Jun 27, 2022 2.540 2.540 2.400 2.400 37,256 -0.11(-4.38%)
Jun 24, 2022 2.540 2.660 2.470 2.510 53,153 -0.03(-1.18%)
Jun 23, 2022 2.640 2.820 2.520 2.540 47,905 -0.11(-4.15%)
Jun 22, 2022 2.580 2.680 2.580 2.650 99,284 +0.00(+0.00%)
Jun 21, 2022 2.800 2.800 2.560 2.650 31,223 -0.09(-3.28%)
Jun 20, 2022 2.460 2.800 2.460 2.740 33,802 +0.17(+6.61%)
Jun 17, 2022 2.620 2.690 2.460 2.570 160,780 -0.10(-3.75%)
Jun 16, 2022 2.800 2.830 2.600 2.670 28,685 -0.10(-3.61%)
Jun 15, 2022 2.760 2.770 2.690 2.770 18,432 +0.01(+0.36%)
Jun 14, 2022 2.780 2.800 2.720 2.760 40,881 -0.04(-1.43%)
Jun 13, 2022 2.930 2.930 2.800 2.800 49,603 -0.13(-4.44%)
Jun 10, 2022 2.890 2.950 2.860 2.930 40,240 +0.03(+1.03%)
Jun 09, 2022 2.920 2.950 2.890 2.900 56,901 -0.03(-1.02%)
Jun 08, 2022 2.950 2.970 2.900 2.930 73,364 -0.02(-0.68%)
Jun 07, 2022 2.970 3.050 2.920 2.950 71,518 +0.01(+0.34%)
Jun 06, 2022 2.990 3.050 2.940 2.940 60,826 -0.03(-1.01%)
Jun 03, 2022 3.030 3.040 2.920 2.970 95,361 -0.04(-1.33%)
Jun 02, 2022 3.020 3.050 2.950 3.010 186,566 +0.05(+1.69%)
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.