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

Desert Mountain Energy Corp (TSV: DME )

0.4300 +0.0050 (+1.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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, 2022 2.400 2.490 2.320 2.480 55,248 +0.10(+4.20%)
Feb 25, 2022 2.340 2.380 2.220 2.380 38,564 +0.18(+8.18%)
Feb 24, 2022 2.380 2.380 2.170 2.200 119,288 -0.18(-7.56%)
Feb 23, 2022 2.360 2.380 2.310 2.380 14,290 +0.05(+2.15%)
Feb 22, 2022 2.500 2.500 2.240 2.330 109,949 -0.17(-6.80%)
Feb 18, 2022 2.500 0 +0.11(+4.60%)
Feb 17, 2022 2.430 2.440 2.300 2.390 41,916 -0.03(-1.24%)
Feb 16, 2022 2.430 2.520 2.400 2.420 25,919 -0.01(-0.41%)
Feb 15, 2022 2.360 2.430 2.360 2.430 9,872 +0.06(+2.53%)
Feb 14, 2022 2.410 2.540 2.320 2.370 64,057 -0.11(-4.44%)
Feb 11, 2022 2.490 2.490 2.410 2.480 28,284 +0.01(+0.40%)
Feb 10, 2022 2.550 2.400 2.470 111,533 -0.10(-3.89%)
Feb 09, 2022 2.600 2.600 2.480 2.570 36,547 -0.03(-1.15%)
Feb 08, 2022 2.610 2.630 2.550 2.600 44,212 -0.03(-1.14%)
Feb 07, 2022 2.720 2.800 2.610 2.630 63,604 -0.04(-1.50%)
Feb 04, 2022 2.730 2.860 2.670 2.670 72,935 -0.05(-1.84%)
Feb 03, 2022 2.380 2.730 2.720 118,514 +0.31(+12.86%)
Feb 02, 2022 2.410 2.410 2.280 2.410 26,872 +0.07(+2.99%)
Feb 01, 2022 2.330 2.420 2.290 2.340 49,559 +0.03(+1.30%)
Jan 31, 2022 2.120 2.320 2.070 2.310 87,837 +0.22(+10.53%)
Jan 28, 2022 2.170 2.220 2.090 2.090 72,296 -0.18(-7.93%)
Jan 27, 2022 2.400 2.400 2.250 2.270 29,970 -0.10(-4.22%)
Jan 26, 2022 2.470 2.470 2.310 2.370 56,387 +0.09(+3.95%)
Jan 25, 2022 2.290 2.390 2.180 2.280 78,465 +0.02(+0.88%)
Jan 24, 2022 2.410 2.410 2.140 2.260 142,421 -0.20(-8.13%)
Jan 21, 2022 2.520 2.560 2.400 2.460 125,112 -0.07(-2.77%)
Jan 20, 2022 2.600 2.630 2.510 2.530 76,598 -0.07(-2.69%)
Jan 19, 2022 2.600 2.660 2.540 2.600 41,286 +0.01(+0.39%)
Jan 18, 2022 2.620 2.620 2.450 2.590 56,303 +0.00(+0.00%)
Jan 17, 2022 2.450 2.610 2.400 2.590 85,373 +0.14(+5.71%)
Jan 14, 2022 2.470 2.530 2.410 2.450 67,988 -0.09(-3.54%)
Jan 13, 2022 2.550 2.580 2.460 2.540 97,764 -0.01(-0.39%)
Jan 12, 2022 2.750 2.760 2.520 2.550 98,772 -0.21(-7.61%)
Jan 11, 2022 2.830 2.920 2.710 2.760 222,118 -0.01(-0.36%)
Jan 10, 2022 2.580 2.800 2.540 2.770 204,053 +0.28(+11.24%)
Jan 07, 2022 2.300 2.580 2.300 2.490 106,753 +0.22(+9.69%)
Jan 06, 2022 2.310 2.310 2.260 2.270 156,316 -0.01(-0.44%)
Jan 05, 2022 2.140 2.370 2.140 2.280 130,153 +0.19(+9.09%)
Jan 04, 2022 2.160 2.160 2.040 2.090 36,560 +0.04(+1.95%)
Dec 31, 2021 2.050 2.050 2.050 0 -0.13(-5.96%)
Dec 30, 2021 2.230 2.230 2.060 2.180 75,398 +0.11(+5.31%)
Dec 29, 2021 2.000 2.090 1.940 2.070 120,780 +0.13(+6.70%)
Dec 24, 2021 1.940 1.940 1.940 0 +0.05(+2.65%)
Dec 23, 2021 1.790 1.900 1.740 1.890 62,995 +0.10(+5.59%)
Dec 22, 2021 1.780 1.790 1.760 1.790 15,528 +0.03(+1.70%)
Dec 21, 2021 1.760 1.780 1.750 1.760 13,107 +0.01(+0.57%)
Dec 20, 2021 1.760 1.770 1.720 1.750 24,807 -0.01(-0.57%)
Dec 17, 2021 1.740 1.760 1.700 1.760 30,217 +0.05(+2.92%)
Dec 16, 2021 1.720 1.780 1.700 1.710 115,086 +0.01(+0.59%)
Dec 15, 2021 1.800 1.800 1.700 1.700 40,430 -0.07(-3.95%)
Dec 14, 2021 1.790 1.850 1.720 1.770 65,482 -0.03(-1.67%)
Dec 13, 2021 1.800 1.860 1.790 1.800 108,813 +0.00(+0.00%)
Dec 10, 2021 1.830 1.840 1.780 1.800 30,772 +0.00(+0.00%)
Dec 09, 2021 1.760 1.800 1.730 1.800 76,730 +0.06(+3.45%)
Dec 08, 2021 1.710 1.770 1.710 1.740 55,772 -0.01(-0.57%)
Dec 07, 2021 1.750 1.750 1.720 1.750 63,189 -0.01(-0.57%)
Dec 06, 2021 1.750 1.770 1.700 1.760 43,603 +0.05(+2.92%)
Dec 03, 2021 1.750 1.790 1.700 1.710 86,445 -0.02(-1.16%)
Dec 02, 2021 1.750 1.800 1.700 1.730 62,994 +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.