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 (%)
Aug 31, 2021 4.480 4.540 4.370 4.520 51,636 +0.06(+1.35%)
Aug 30, 2021 4.450 4.590 4.450 4.460 44,213 -0.04(-0.89%)
Aug 27, 2021 4.610 4.650 4.440 4.500 49,053 -0.07(-1.53%)
Aug 26, 2021 4.450 4.600 4.390 4.570 44,184 +0.12(+2.70%)
Aug 25, 2021 4.480 4.480 4.370 4.450 30,599 -0.01(-0.22%)
Aug 24, 2021 4.550 4.550 4.430 4.460 34,777 +0.01(+0.22%)
Aug 23, 2021 4.410 4.600 4.410 4.450 28,037 -0.05(-1.11%)
Aug 20, 2021 4.570 4.660 4.490 4.500 63,917 +0.06(+1.35%)
Aug 19, 2021 4.460 4.610 4.350 4.440 57,940 -0.11(-2.42%)
Aug 18, 2021 4.800 4.810 4.380 4.550 72,171 -0.14(-2.99%)
Aug 17, 2021 4.850 4.950 4.690 4.690 56,060 -0.20(-4.09%)
Aug 16, 2021 4.680 4.890 4.580 4.890 86,165 +0.24(+5.16%)
Aug 13, 2021 4.690 4.700 4.580 4.650 47,049 -0.02(-0.43%)
Aug 12, 2021 4.660 4.700 4.580 4.670 40,690 -0.01(-0.21%)
Aug 11, 2021 4.490 4.680 4.450 4.680 57,139 +0.26(+5.88%)
Aug 10, 2021 4.650 4.650 4.420 4.420 103,193 -0.23(-4.95%)
Aug 09, 2021 4.450 4.670 4.450 4.650 77,716 +0.24(+5.44%)
Aug 06, 2021 4.270 4.450 4.270 4.410 51,105 +0.08(+1.85%)
Aug 05, 2021 4.380 4.380 4.270 4.330 25,875 -0.06(-1.37%)
Aug 04, 2021 4.400 4.430 4.280 4.390 80,890 -0.06(-1.35%)
Aug 03, 2021 4.500 4.550 4.430 4.450 27,442 -0.05(-1.11%)
Jul 30, 2021 4.500 4.500 4.500 0 +0.08(+1.81%)
Jul 29, 2021 4.510 4.510 4.360 4.420 34,339 -0.08(-1.78%)
Jul 28, 2021 4.510 4.520 4.470 4.500 11,232 +0.05(+1.12%)
Jul 27, 2021 4.560 4.560 4.430 4.450 28,758 -0.08(-1.77%)
Jul 26, 2021 4.480 4.550 4.370 4.530 33,702 +0.08(+1.80%)
Jul 23, 2021 4.400 4.500 4.350 4.450 59,412 +0.08(+1.83%)
Jul 22, 2021 4.340 4.500 4.280 4.370 46,490 +0.13(+3.07%)
Jul 21, 2021 4.330 4.330 4.140 4.240 38,078 -0.07(-1.62%)
Jul 20, 2021 4.300 4.420 4.170 4.310 48,161 -0.05(-1.15%)
Jul 19, 2021 4.580 4.580 4.320 4.360 40,530 -0.23(-5.01%)
Jul 16, 2021 4.540 4.590 4.480 4.590 24,756 +0.05(+1.10%)
Jul 15, 2021 4.440 4.620 4.420 4.540 56,026 +0.05(+1.11%)
Jul 14, 2021 4.550 4.690 4.320 4.490 177,244 -0.01(-0.22%)
Jul 13, 2021 4.340 4.550 4.320 4.500 151,721 +0.20(+4.65%)
Jul 12, 2021 4.350 4.350 4.250 4.300 42,640 -0.04(-0.92%)
Jul 09, 2021 4.020 4.400 4.010 4.340 156,324 +0.42(+10.71%)
Jul 07, 2021 3.920 3.920 3.920 0 +0.11(+2.89%)
Jul 06, 2021 3.730 3.850 3.730 3.810 41,080 +0.01(+0.26%)
Jul 05, 2021 3.760 3.830 3.440 3.800 78,972 +0.05(+1.33%)
Jul 02, 2021 3.910 3.930 3.620 3.750 74,299 -0.18(-4.58%)
Jun 30, 2021 3.930 3.930 3.930 0 -0.07(-1.75%)
Jun 29, 2021 4.190 4.200 4.000 4.000 56,052 -0.15(-3.61%)
Jun 28, 2021 4.180 4.280 4.120 4.150 59,745 -0.03(-0.72%)
Jun 25, 2021 4.190 4.270 4.130 4.180 65,384 +0.02(+0.48%)
Jun 24, 2021 4.170 4.170 4.110 4.160 45,441 +0.05(+1.22%)
Jun 23, 2021 4.020 4.110 4.020 4.110 14,017 +0.07(+1.73%)
Jun 22, 2021 4.070 4.180 4.000 4.040 74,113 -0.01(-0.25%)
Jun 21, 2021 3.900 4.150 3.840 4.050 59,815 +0.20(+5.19%)
Jun 18, 2021 3.840 4.000 3.710 3.850 69,503 +0.12(+3.22%)
Jun 17, 2021 3.840 3.970 3.680 3.730 64,935 -0.12(-3.12%)
Jun 16, 2021 3.820 3.970 3.820 3.850 42,775 +0.03(+0.79%)
Jun 15, 2021 3.930 3.940 3.710 3.820 70,210 -0.08(-2.05%)
Jun 14, 2021 4.140 4.160 3.820 3.900 44,230 -0.16(-3.94%)
Jun 11, 2021 4.100 4.150 3.740 4.060 62,672 -0.04(-0.98%)
Jun 10, 2021 4.170 4.240 4.050 4.100 28,245 -0.06(-1.44%)
Jun 09, 2021 4.250 4.300 4.140 4.160 35,235 -0.10(-2.35%)
Jun 08, 2021 4.250 4.300 4.170 4.260 20,838 +0.08(+1.91%)
Jun 07, 2021 4.130 4.320 4.110 4.180 107,592 -0.10(-2.34%)
Jun 04, 2021 4.180 4.280 4.160 4.280 47,416 +0.05(+1.18%)
Jun 03, 2021 4.190 4.230 4.070 4.230 77,083 +0.06(+1.44%)
Jun 02, 2021 4.210 4.300 4.140 4.170 63,777 -0.03(-0.71%)
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.