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

Desert Mountain Energy Corp (TSV: DME )

0.4250 -0.0150 (-3.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 27, 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 (%)
Nov 30, 2022 3.100 3.280 3.020 3.260 94,530 +0.21(+6.89%)
Nov 29, 2022 2.730 3.050 2.730 3.050 56,237 +0.29(+10.71%)
Nov 28, 2022 2.920 2.920 2.750 2.755 17,786 -0.04(-1.61%)
Nov 25, 2022 2.910 2.910 2.770 2.800 29,659 -0.08(-2.78%)
Nov 24, 2022 2.860 2.920 2.810 2.880 5,811 -0.01(-0.35%)
Nov 23, 2022 3.000 3.000 2.890 2.890 30,143 -0.06(-2.03%)
Nov 22, 2022 2.970 3.000 2.910 2.950 47,490 +0.02(+0.68%)
Nov 21, 2022 2.880 3.030 2.880 2.930 40,255 +0.08(+2.81%)
Nov 18, 2022 2.750 2.850 2.730 2.850 27,514 +0.08(+2.89%)
Nov 17, 2022 2.730 2.790 2.710 2.770 28,866 +0.04(+1.47%)
Nov 16, 2022 2.700 2.740 2.620 2.730 22,167 +0.09(+3.41%)
Nov 15, 2022 2.700 2.700 2.470 2.640 59,295 +0.10(+3.94%)
Nov 14, 2022 2.480 2.540 2.410 2.540 30,716 +0.09(+3.67%)
Nov 11, 2022 2.210 2.450 2.210 2.450 64,537 +0.26(+11.87%)
Nov 10, 2022 2.180 2.200 2.140 2.190 22,924 +0.01(+0.46%)
Nov 09, 2022 2.220 2.220 2.180 2.180 2,601 -0.04(-1.80%)
Nov 08, 2022 2.200 2.240 2.200 2.220 14,304 +0.04(+1.83%)
Nov 07, 2022 2.110 2.180 2.070 2.180 39,325 +0.03(+1.40%)
Nov 04, 2022 2.100 2.200 2.100 2.150 8,450 +0.05(+2.38%)
Nov 03, 2022 2.190 2.190 2.090 2.100 6,929 -0.01(-0.47%)
Nov 02, 2022 2.080 2.200 2.080 2.110 45,164 +0.05(+2.43%)
Nov 01, 2022 2.080 2.080 2.060 2.060 27,311 -0.02(-0.96%)
Oct 31, 2022 2.120 2.120 2.080 2.080 3,693 +0.00(+0.00%)
Oct 28, 2022 2.150 2.150 2.040 2.080 28,925 -0.06(-2.80%)
Oct 27, 2022 2.100 2.150 2.020 2.140 49,130 +0.00(+0.00%)
Oct 26, 2022 2.260 2.260 2.140 2.140 95,104 -0.12(-5.31%)
Oct 25, 2022 2.290 2.290 2.210 2.260 19,985 -0.04(-1.74%)
Oct 24, 2022 2.290 2.320 2.240 2.300 5,138 +0.04(+1.77%)
Oct 21, 2022 2.320 2.320 2.260 2.260 20,274 -0.04(-1.74%)
Oct 20, 2022 2.290 2.340 2.270 2.300 40,074 +0.07(+3.14%)
Oct 19, 2022 2.120 2.320 2.120 2.230 75,483 +0.13(+6.19%)
Oct 18, 2022 2.150 2.150 2.060 2.100 15,301 -0.02(-0.94%)
Oct 17, 2022 2.090 2.140 2.050 2.120 45,447 +0.02(+0.95%)
Oct 14, 2022 2.090 2.100 2.000 2.100 44,087 +0.02(+0.96%)
Oct 13, 2022 2.170 2.180 2.080 2.080 10,306 -0.11(-5.02%)
Oct 12, 2022 2.120 2.190 2.110 2.190 16,415 +0.09(+4.29%)
Oct 11, 2022 2.060 2.140 2.030 2.100 58,364 -0.09(-4.11%)
Oct 07, 2022 2.190 0 -0.09(-3.95%)
Oct 06, 2022 2.330 2.330 2.270 2.280 11,185 -0.02(-0.87%)
Oct 05, 2022 2.390 2.390 2.275 2.300 44,411 -0.06(-2.54%)
Oct 04, 2022 2.420 2.430 2.330 2.360 23,619 -0.05(-2.07%)
Oct 03, 2022 2.480 2.650 2.340 2.410 161,865 -0.29(-10.74%)
Sep 30, 2022 2.640 2.830 2.640 2.700 35,106 +0.04(+1.50%)
Sep 29, 2022 2.580 2.660 2.580 2.660 5,972 +0.09(+3.50%)
Sep 28, 2022 2.490 2.600 2.490 2.570 14,139 +0.05(+1.98%)
Sep 27, 2022 2.650 2.660 2.500 2.520 36,510 -0.12(-4.55%)
Sep 26, 2022 2.530 2.730 2.530 2.640 19,520 -0.05(-1.86%)
Sep 23, 2022 2.850 2.860 2.610 2.690 19,086 -0.21(-7.24%)
Sep 22, 2022 2.910 2.970 2.850 2.900 10,693 -0.05(-1.69%)
Sep 21, 2022 2.950 2.950 2.910 2.950 17,200 +0.02(+0.68%)
Sep 20, 2022 2.980 2.990 2.920 2.930 23,707 -0.02(-0.68%)
Sep 19, 2022 2.800 2.990 2.800 2.950 114,130 +0.16(+5.73%)
Sep 16, 2022 2.810 2.810 2.710 2.790 41,533 -0.04(-1.41%)
Sep 15, 2022 2.800 2.870 2.730 2.830 34,129 -0.03(-1.05%)
Sep 14, 2022 2.920 2.940 2.810 2.860 15,186 -0.02(-0.69%)
Sep 13, 2022 2.790 2.890 2.740 2.880 22,575 +0.09(+3.23%)
Sep 12, 2022 2.680 2.810 2.620 2.790 45,479 +0.16(+6.08%)
Sep 09, 2022 2.650 2.650 2.570 2.630 43,152 +0.00(+0.00%)
Sep 08, 2022 2.640 2.670 2.600 2.630 35,820 -0.02(-0.75%)
Sep 07, 2022 2.620 2.650 2.600 2.650 23,475 +0.03(+1.15%)
Sep 06, 2022 2.630 2.690 2.550 2.620 57,627 +0.05(+1.95%)
Sep 02, 2022 2.570 0 +0.00(+0.00%)
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.