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 (%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2018 0.2100 0.2550 0.2100 0.2100 275,785 +0.01(+7.69%)
Dec 27, 2018 0.1850 0.2000 0.1850 0.1950 10,000 +0.00(+0.00%)
Dec 21, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 20, 2018 0.1850 0.1850 0.1850 0.1850 14,250 -0.02(-7.50%)
Dec 18, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 17, 2018 0.1950 0.2000 0.1950 0.1950 16,250 -0.01(-2.50%)
Dec 13, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 11, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 10, 2018 0.2050 0.2050 0.2050 0.2050 500 +0.01(+5.13%)
Dec 07, 2018 0.1950 0.1950 0.1850 0.1950 24,000 -0.01(-7.14%)
Dec 06, 2018 0.1900 0.2100 0.1900 0.2100 45,000 +0.02(+10.53%)
Dec 03, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1800 0.1650 0.1750 53,000 -0.02(-7.89%)
Nov 27, 2018 0.2100 0.2100 0.1900 0.1900 54,500 -0.02(-9.52%)
Nov 26, 2018 0.2000 0.2100 0.1950 0.2100 53,000 +0.01(+5.00%)
Nov 23, 2018 0.2000 0.2000 0.1950 0.2000 195,498 +0.00(+0.00%)
Nov 22, 2018 0.2100 0.2100 0.2000 0.2000 23,388 -0.02(-9.09%)
Nov 21, 2018 0.2100 0.2200 0.2100 0.2200 17,000 +0.01(+4.76%)
Nov 20, 2018 0.2100 0.2100 0.2000 0.2100 84,350 +0.00(+0.00%)
Nov 19, 2018 0.2150 0.2150 0.2100 0.2100 38,000 -0.02(-8.70%)
Nov 16, 2018 0.2300 0.2350 0.2300 0.2300 94,700 -0.00(-2.13%)
Nov 15, 2018 0.2400 0.2400 0.2350 0.2350 49,015 +0.01(+6.82%)
Nov 14, 2018 0.2350 0.2350 0.2200 0.2200 8,200 -0.01(-6.38%)
Nov 13, 2018 0.2250 0.2350 0.2250 0.2350 52,000 +0.02(+11.90%)
Nov 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 08, 2018 0.2150 0.2200 0.2150 0.2200 52,500 -0.01(-6.38%)
Nov 07, 2018 0.2300 0.2350 0.2300 0.2350 1,500 -0.01(-2.08%)
Nov 06, 2018 0.2450 0.2650 0.2300 0.2400 75,500 -0.01(-2.04%)
Nov 05, 2018 0.2400 0.2450 0.2300 0.2450 163,500 +0.01(+6.52%)
Nov 02, 2018 0.2200 0.2300 0.2150 0.2300 105,850 +0.01(+4.55%)
Nov 01, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 31, 2018 0.2100 0.2200 0.2100 0.2200 62,500 +0.02(+10.00%)
Oct 30, 2018 0.1950 0.2000 0.1950 0.2000 44,000 +0.02(+11.11%)
Oct 29, 2018 0.1850 0.1850 0.1800 0.1800 32,700 +0.00(+0.00%)
Oct 26, 2018 0.1900 0.2000 0.1750 0.1800 67,550 -0.01(-5.26%)
Oct 25, 2018 0.1850 0.1900 0.1800 0.1900 28,000 +0.01(+5.56%)
Oct 24, 2018 0.1900 0.1900 0.1800 0.1800 93,000 -0.01(-5.26%)
Oct 23, 2018 0.2050 0.2050 0.1900 0.1900 179,000 -0.01(-7.32%)
Oct 22, 2018 0.2050 0.2200 0.2050 0.2050 43,900 +0.00(+2.50%)
Oct 19, 2018 0.2150 0.2150 0.2000 0.2000 102,000 -0.01(-4.76%)
Oct 18, 2018 0.2100 0.2150 0.1950 0.2100 131,432 +0.00(+0.00%)
Oct 17, 2018 0.2050 0.2150 0.1900 0.2100 161,850 +0.01(+2.44%)
Oct 16, 2018 0.2100 0.2100 0.1950 0.2050 205,000 -0.02(-6.82%)
Oct 15, 2018 0.2300 0.2350 0.2100 0.2200 379,712 -0.01(-2.22%)
Oct 12, 2018 0.1850 0.2250 0.1750 0.2250 132,000 +0.02(+12.50%)
Oct 11, 2018 0.1900 0.2000 0.1800 0.2000 145,400 +0.01(+5.26%)
Oct 10, 2018 0.2250 0.2300 0.1900 0.1900 418,250 -0.03(-13.64%)
Oct 09, 2018 0.1800 0.2250 0.1800 0.2200 445,000 +0.04(+22.22%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2018 0.1650 0.1900 0.1550 0.1800 126,350 +0.01(+5.88%)
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.