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

Desert Mountain Energy Corp (TSV: DME )

0.4200 +0.1000 (+31.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2020 1.470 1.670 1.470 1.660 118,265 +0.13(+8.50%)
Sep 29, 2020 1.540 1.550 1.500 1.530 123,002 -0.01(-0.65%)
Sep 28, 2020 1.630 1.630 1.520 1.540 42,751 -0.06(-3.75%)
Sep 25, 2020 1.580 1.650 1.570 1.600 88,835 +0.03(+1.91%)
Sep 24, 2020 1.500 1.570 1.450 1.570 96,522 +0.07(+4.67%)
Sep 23, 2020 1.510 1.550 1.470 1.500 56,813 -0.05(-3.23%)
Sep 22, 2020 1.530 1.570 1.520 1.550 69,800 +0.06(+4.03%)
Sep 21, 2020 1.560 1.600 1.450 1.490 176,359 -0.18(-10.78%)
Sep 18, 2020 1.740 1.740 1.600 1.670 246,955 +0.01(+0.60%)
Sep 17, 2020 1.760 1.760 1.660 1.660 67,905 -0.08(-4.60%)
Sep 16, 2020 1.800 1.800 1.710 1.740 171,425 -0.06(-3.33%)
Sep 15, 2020 1.750 1.840 1.730 1.800 198,524 +0.06(+3.45%)
Sep 14, 2020 1.650 1.880 1.550 1.740 393,955 +0.20(+12.99%)
Sep 11, 2020 1.680 1.680 1.460 1.540 251,930 -0.08(-4.94%)
Sep 10, 2020 1.700 1.700 1.600 1.620 151,950 -0.02(-1.22%)
Sep 09, 2020 1.700 1.750 1.610 1.640 152,345 -0.06(-3.53%)
Sep 08, 2020 1.690 1.750 1.610 1.700 220,555 +0.12(+7.59%)
Sep 04, 2020 1.580 1.580 1.580 0 +0.04(+2.60%)
Sep 03, 2020 1.760 1.870 1.500 1.540 590,211 -0.16(-9.41%)
Sep 02, 2020 1.770 1.800 1.460 1.700 1,135,137 +0.32(+23.19%)
Sep 01, 2020 1.220 1.400 1.220 1.380 191,028 +0.15(+12.20%)
Aug 31, 2020 1.250 1.250 1.170 1.230 137,273 +0.10(+8.85%)
Aug 28, 2020 1.250 1.250 1.100 1.130 119,655 -0.05(-4.24%)
Aug 27, 2020 1.200 1.200 1.100 1.180 273,622 +0.02(+1.72%)
Aug 26, 2020 1.030 1.450 1.020 1.160 624,020 +0.16(+16.00%)
Aug 25, 2020 0.8800 1.050 0.8500 1.000 366,727 +0.20(+25.00%)
Aug 24, 2020 0.9600 1.030 0.7900 0.8000 454,543 -0.07(-8.05%)
Aug 21, 2020 0.6700 0.8700 0.6700 0.8700 224,271 +0.20(+29.85%)
Aug 20, 2020 0.6700 0.6900 0.6300 0.6700 117,400 +0.01(+1.52%)
Aug 19, 2020 0.6800 0.6900 0.6600 0.6600 68,530 -0.02(-2.94%)
Aug 18, 2020 0.6900 0.7300 0.6800 0.6800 58,600 +0.00(+0.00%)
Aug 17, 2020 0.7500 0.7700 0.6800 0.6800 239,701 -0.02(-2.86%)
Aug 14, 2020 0.7300 0.7300 0.6900 0.7000 92,490 -0.04(-5.41%)
Aug 13, 2020 0.7400 0.7400 0.7200 0.7400 45,201 +0.05(+7.25%)
Aug 12, 2020 0.6900 0.7100 0.6900 0.6900 53,326 +0.00(+0.00%)
Aug 11, 2020 0.7100 0.7100 0.6900 0.6900 82,540 -0.02(-2.82%)
Aug 10, 2020 0.7200 0.7400 0.6900 0.7100 54,700 +0.02(+2.90%)
Aug 07, 2020 0.6900 0.7000 0.6800 0.6900 77,200 +0.01(+1.47%)
Aug 06, 2020 0.7000 0.7200 0.6500 0.6800 32,420 -0.03(-4.23%)
Aug 05, 2020 0.7400 0.7400 0.7100 0.7100 40,914 -0.03(-4.05%)
Aug 04, 2020 0.7100 0.7600 0.7100 0.7400 160,175 +0.04(+5.71%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jul 30, 2020 0.6700 0.6800 0.6600 0.6800 47,350 -0.01(-1.45%)
Jul 29, 2020 0.6500 0.7100 0.6400 0.6900 117,350 +0.07(+11.29%)
Jul 28, 2020 0.6000 0.6300 0.5900 0.6200 155,052 +0.03(+5.08%)
Jul 27, 2020 0.5800 0.6100 0.5600 0.5900 271,084 +0.00(+0.00%)
Jul 24, 2020 0.6000 0.6000 0.5600 0.5900 194,759 -0.02(-3.28%)
Jul 23, 2020 0.7300 0.7300 0.5800 0.6100 243,477 -0.09(-12.86%)
Jul 22, 2020 0.7100 0.7300 0.7000 0.7000 290,470 -0.01(-1.41%)
Jul 21, 2020 0.7000 0.7300 0.6800 0.7100 444,214 -0.05(-6.58%)
Jul 20, 2020 0.7700 0.7700 0.7500 0.7600 62,561 +0.01(+1.33%)
Jul 17, 2020 0.8200 0.8200 0.7400 0.7500 181,152 -0.10(-11.76%)
Jul 16, 2020 0.6500 0.8600 0.6400 0.8500 288,728 +0.20(+30.77%)
Jul 15, 2020 0.7000 0.7200 0.6200 0.6500 274,470 -0.05(-7.14%)
Jul 14, 2020 0.7300 0.7800 0.7000 0.7000 141,785 -0.10(-12.50%)
Jul 13, 2020 0.7500 0.8300 0.7500 0.8000 124,881 +0.03(+3.90%)
Jul 10, 2020 0.7000 0.8000 0.7000 0.7700 237,682 +0.10(+14.93%)
Jul 09, 2020 0.7400 0.7500 0.6700 0.6700 127,478 -0.07(-9.46%)
Jul 08, 2020 0.6300 0.7500 0.6300 0.7400 183,693 +0.04(+5.71%)
Jul 07, 2020 0.7700 0.7800 0.6700 0.7000 209,241 -0.04(-5.41%)
Jul 06, 2020 0.7900 0.8500 0.7200 0.7400 577,752 +0.05(+7.25%)
Jul 03, 2020 0.5500 0.8000 0.5300 0.6900 942,295 +0.15(+27.78%)
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.