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

Desert Mountain Energy Corp (TSV: DME )

0.4400 +0.0350 (+8.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Feb 28, 2020 0.2100 0.2100 0.2000 0.2050 35,500 -0.01(-2.38%)
Feb 27, 2020 0.2200 0.2200 0.2100 0.2100 51,815 -0.02(-8.70%)
Feb 26, 2020 0.2350 0.2350 0.2250 0.2300 9,100 +0.00(+0.00%)
Feb 25, 2020 0.2300 0.2300 0.2250 0.2300 87,200 +0.01(+2.22%)
Feb 24, 2020 0.2250 0.2250 0.2250 0.2250 22,500 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2250 0.2100 0.2250 20,000 +0.00(+0.00%)
Feb 20, 2020 0.2150 0.2250 0.2150 0.2250 26,500 +0.01(+4.65%)
Feb 19, 2020 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
Feb 18, 2020 0.2200 0.2200 0.2100 0.2100 15,400 -0.01(-4.55%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 13, 2020 0.2400 0.2400 0.2200 0.2300 75,000 -0.01(-4.17%)
Feb 12, 2020 0.2250 0.2400 0.2250 0.2400 50,125 +0.01(+6.67%)
Feb 11, 2020 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+2.27%)
Feb 10, 2020 0.2150 0.2250 0.2150 0.2200 33,255 +0.02(+7.32%)
Feb 07, 2020 0.2050 0.2050 0.2050 0.2050 10,875 -0.01(-2.38%)
Feb 06, 2020 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Feb 05, 2020 0.2200 0.2200 0.2100 0.2100 11,380 -0.02(-8.70%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 18,000 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.1950 0.2300 110,577 +0.00(+0.00%)
Jan 31, 2020 0.2400 0.2400 0.2300 0.2300 17,500 -0.00(-2.13%)
Jan 30, 2020 0.2350 0.2350 0.2350 0.2350 4,735 +0.00(+0.00%)
Jan 29, 2020 0.2350 0.2350 0.2350 0.2350 850 +0.00(+2.17%)
Jan 28, 2020 0.2300 0.2300 0.2200 0.2300 34,875 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2400 0.2300 0.2300 9,800 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2300 0.2300 62,300 -0.01(-4.17%)
Jan 23, 2020 0.2300 0.2400 0.2200 0.2400 59,500 +0.01(+4.35%)
Jan 22, 2020 0.2250 0.2300 0.2250 0.2300 9,269 +0.00(+0.00%)
Jan 21, 2020 0.2300 0.2300 0.2300 0.2300 3,300 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2020 0.2300 0.2300 0.2300 0.2300 11,550 +0.01(+4.55%)
Jan 13, 2020 0.2200 0.2250 0.2200 0.2200 24,700 -0.01(-4.35%)
Jan 10, 2020 0.2200 0.2400 0.2200 0.2300 6,000 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2300 0.2300 0.2300 16,000 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 07, 2020 0.2300 0.2300 0.2300 0.2300 4,291 -0.01(-4.17%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 14,624 +0.01(+2.13%)
Jan 03, 2020 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Jan 02, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 30, 2019 0.2100 0.2100 0.2100 0.2100 3,285 -0.01(-4.55%)
Dec 27, 2019 0.2200 0.2200 0.2200 0.2200 60,000 +0.00(+0.00%)
Dec 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 13, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 11, 2019 0.2300 0.2350 0.2300 0.2350 32,000 +0.00(+2.17%)
Dec 10, 2019 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Dec 09, 2019 0.2350 0.2350 0.2250 0.2250 13,600 +0.00(+0.00%)
Dec 06, 2019 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
Dec 05, 2019 0.2250 0.2250 0.2250 0.2250 23,000 +0.00(+0.00%)
Dec 04, 2019 0.2250 0.2250 0.2250 0.2250 670 +0.00(+0.00%)
Dec 03, 2019 0.2250 0.2250 0.2250 0.2250 8,050 +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.