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 (%)
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%)
Feb 01, 2019 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Jan 31, 2019 0.2600 0.2600 0.2200 0.2250 66,900 -0.03(-11.76%)
Jan 30, 2019 0.2600 0.2650 0.2500 0.2550 36,145 -0.01(-1.92%)
Jan 29, 2019 0.2450 0.2600 0.2250 0.2600 104,000 +0.01(+4.00%)
Jan 28, 2019 0.2250 0.2550 0.2200 0.2500 71,860 +0.02(+6.38%)
Jan 25, 2019 0.2100 0.2350 0.2000 0.2350 77,690 +0.02(+11.90%)
Jan 24, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-2.33%)
Jan 23, 2019 0.2150 0.2150 0.2150 0.2150 15,500 +0.01(+4.88%)
Jan 22, 2019 0.2050 0.2050 0.2000 0.2050 140,500 -0.01(-2.38%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2100 79,000 -0.02(-10.64%)
Jan 18, 2019 0.2450 0.2500 0.2300 0.2350 46,500 +0.00(+2.17%)
Jan 17, 2019 0.2300 0.2300 0.2300 0.2300 3,937 +0.00(+0.00%)
Jan 16, 2019 0.2200 0.2300 0.2200 0.2300 11,503 +0.02(+9.52%)
Jan 15, 2019 0.2200 0.2300 0.2100 0.2100 33,500 -0.02(-8.70%)
Jan 14, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 11, 2019 0.2200 0.2400 0.2100 0.2100 135,300 +0.00(+0.00%)
Jan 10, 2019 0.2250 0.2300 0.2100 0.2100 100,700 -0.02(-6.67%)
Jan 09, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Jan 08, 2019 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 07, 2019 0.2500 0.2700 0.2250 0.2300 91,700 -0.00(-2.13%)
Jan 04, 2019 0.2500 0.2500 0.2250 0.2350 76,700 +0.00(+2.17%)
Jan 03, 2019 0.2350 0.2500 0.2250 0.2300 17,358 -0.01(-4.17%)
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.