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 (%)
Oct 30, 2020 1.830 1.860 1.760 1.790 26,066 -0.04(-2.19%)
Oct 29, 2020 1.790 1.870 1.770 1.830 71,470 +0.10(+5.78%)
Oct 28, 2020 1.900 1.900 1.610 1.730 140,752 -0.20(-10.36%)
Oct 27, 2020 1.860 1.950 1.840 1.930 87,989 +0.16(+9.04%)
Oct 26, 2020 1.830 2.110 1.770 1.770 525,486 -0.01(-0.56%)
Oct 23, 2020 1.700 1.800 1.650 1.780 124,952 +0.08(+4.71%)
Oct 22, 2020 1.680 1.720 1.680 1.700 59,940 +0.02(+1.19%)
Oct 21, 2020 1.630 1.710 1.570 1.680 91,472 +0.01(+0.60%)
Oct 20, 2020 1.660 1.680 1.640 1.670 11,720 -0.04(-2.34%)
Oct 19, 2020 1.700 1.710 1.640 1.710 67,836 +0.06(+3.64%)
Oct 16, 2020 1.740 1.740 1.630 1.650 50,800 -0.05(-2.94%)
Oct 15, 2020 1.580 1.740 1.580 1.700 75,775 +0.11(+6.92%)
Oct 14, 2020 1.610 1.610 1.550 1.590 112,501 -0.06(-3.64%)
Oct 13, 2020 1.550 1.650 1.550 1.650 81,455 +0.09(+5.77%)
Oct 09, 2020 1.560 1.560 1.560 0 -0.01(-0.64%)
Oct 08, 2020 1.630 1.640 1.530 1.570 26,847 -0.02(-1.26%)
Oct 07, 2020 1.500 1.600 1.490 1.590 54,914 +0.10(+6.71%)
Oct 06, 2020 1.670 1.670 1.480 1.490 84,005 -0.16(-9.70%)
Oct 05, 2020 1.700 1.700 1.600 1.650 70,291 -0.08(-4.62%)
Oct 02, 2020 1.660 1.790 1.650 1.730 151,067 +0.08(+4.85%)
Oct 01, 2020 1.690 1.700 1.650 1.650 29,736 -0.01(-0.60%)
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%)
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.