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 (%)
Apr 30, 2019 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.1800 0.1800 0.1800 15,150 +0.02(+12.50%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 2,250 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 17, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 16, 2019 0.1500 0.1500 0.1500 0.1500 2,300 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 13,000 -0.02(-8.82%)
Apr 12, 2019 0.1700 0.1700 0.1550 0.1700 12,418 +0.00(+0.00%)
Apr 11, 2019 0.1700 0.1700 0.1700 0.1700 10,499 -0.01(-8.11%)
Apr 10, 2019 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+8.82%)
Apr 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 05, 2019 0.1550 0.1850 0.1500 0.1500 27,000 -0.02(-11.76%)
Apr 04, 2019 0.1600 0.1700 0.1550 0.1700 59,500 +0.01(+3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 8,500 +0.00(+0.00%)
Apr 02, 2019 0.1800 0.1800 0.1650 0.1650 73,225 -0.03(-15.38%)
Apr 01, 2019 0.1750 0.1950 0.1750 0.1950 20,999 +0.03(+18.18%)
Mar 29, 2019 0.2000 0.2000 0.1650 0.1650 36,200 -0.01(-5.71%)
Mar 28, 2019 0.1850 0.2100 0.1750 0.1750 144,500 -0.01(-2.78%)
Mar 27, 2019 0.1300 0.1800 0.1300 0.1800 121,700 +0.00(+0.00%)
Mar 07, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 06, 2019 0.1850 0.1900 0.1800 0.1850 5,500 +0.00(+0.00%)
Mar 05, 2019 0.1850 0.1950 0.1850 0.1850 77,200 -0.01(-2.63%)
Mar 04, 2019 0.2000 0.2100 0.1900 0.1900 43,500 -0.02(-9.52%)
Mar 01, 2019 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Feb 28, 2019 0.2100 0.2200 0.2000 0.2100 33,575 +0.01(+5.00%)
Feb 27, 2019 0.2100 0.2100 0.2000 0.2000 21,677 -0.02(-9.09%)
Feb 26, 2019 0.2150 0.2200 0.2000 0.2200 35,300 +0.02(+7.32%)
Feb 25, 2019 0.2100 0.2100 0.2050 0.2050 30,300 -0.01(-2.38%)
Feb 22, 2019 0.2150 0.2150 0.2100 0.2100 14,500 -0.01(-2.33%)
Feb 21, 2019 0.2150 0.2300 0.2150 0.2150 28,700 +0.01(+7.50%)
Feb 20, 2019 0.2350 0.2350 0.2000 0.2000 130,700 -0.03(-14.89%)
Feb 19, 2019 0.2400 0.2550 0.2350 0.2350 53,500 -0.01(-2.08%)
Feb 15, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2019 0.2300 0.2550 0.2300 0.2400 15,000 +0.00(+0.00%)
Feb 13, 2019 0.2450 0.2450 0.2350 0.2400 49,500 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 08, 2019 0.2500 0.2700 0.2400 0.2400 86,049 +0.01(+2.13%)
Feb 06, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 05, 2019 0.2300 0.2400 0.2300 0.2400 90,700 +0.01(+4.35%)
Feb 04, 2019 0.2200 0.2300 0.2200 0.2300 133,900 +0.01(+2.22%)
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.