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 (%)
Apr 30, 2019 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.1800 0.1800 0.1800 15,150 +0.02(+12.50%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 2,250 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 17, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 16, 2019 0.1500 0.1500 0.1500 0.1500 2,300 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 13,000 -0.02(-8.82%)
Apr 12, 2019 0.1700 0.1700 0.1550 0.1700 12,418 +0.00(+0.00%)
Apr 11, 2019 0.1700 0.1700 0.1700 0.1700 10,499 -0.01(-8.11%)
Apr 10, 2019 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+8.82%)
Apr 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 05, 2019 0.1550 0.1850 0.1500 0.1500 27,000 -0.02(-11.76%)
Apr 04, 2019 0.1600 0.1700 0.1550 0.1700 59,500 +0.01(+3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 8,500 +0.00(+0.00%)
Apr 02, 2019 0.1800 0.1800 0.1650 0.1650 73,225 -0.03(-15.38%)
Apr 01, 2019 0.1750 0.1950 0.1750 0.1950 20,999 +0.03(+18.18%)
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%)
Jan 02, 2019 0.2100 0.2450 0.2100 0.2400 22,650 +0.03(+14.29%)
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%)
Oct 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 26, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 25, 2018 0.1600 0.1800 0.1600 0.1800 52,000 -0.01(-5.26%)
Sep 24, 2018 0.1700 0.1900 0.1700 0.1900 101,250 +0.01(+5.56%)
Sep 21, 2018 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1800 0.1600 0.1800 23,499 +0.02(+12.50%)
Sep 18, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2018 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
Sep 14, 2018 0.1650 0.1700 0.1400 0.1700 76,275 -0.01(-8.11%)
Sep 13, 2018 0.1800 0.1850 0.1800 0.1850 43,000 +0.01(+2.78%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 73,500 +0.01(+2.86%)
Sep 11, 2018 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+2.94%)
Sep 10, 2018 0.1850 0.1850 0.1700 0.1700 83,000 -0.01(-5.56%)
Sep 07, 2018 0.1700 0.1800 0.1700 0.1800 5,500 +0.01(+5.88%)
Sep 06, 2018 0.1600 0.1700 0.1600 0.1700 30,183 -0.01(-5.56%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +0.01(+5.88%)
Sep 04, 2018 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 30, 2018 0.1700 0.1800 0.1700 0.1800 56,650 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1800 0.1700 0.1800 4,900 +0.01(+9.09%)
Aug 28, 2018 0.1700 0.1700 0.1650 0.1650 8,250 -0.01(-2.94%)
Aug 27, 2018 0.1700 0.1700 0.1700 0.1700 4,923 +0.00(+0.00%)
Aug 24, 2018 0.1700 0.1700 0.1700 0.1700 41,500 +0.00(+0.00%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Aug 22, 2018 0.1600 0.1800 0.1600 0.1800 48,625 +0.02(+12.50%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 12,500 -0.02(-11.11%)
Aug 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 15, 2018 0.1800 0.1800 0.1800 360 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1800 0.1500 0.1800 41,250 +0.02(+12.50%)
Aug 13, 2018 0.1600 0.1600 0.1600 0.1600 13,052 +0.01(+3.23%)
Aug 10, 2018 0.1600 0.1800 0.1550 0.1550 104,008 -0.01(-3.13%)
Aug 09, 2018 0.1750 0.1750 0.1600 0.1600 32,500 +0.01(+3.23%)
Aug 08, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-11.43%)
Aug 07, 2018 0.1750 0.1750 0.1750 0.1750 53,500 +0.00(+2.94%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jul 26, 2018 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Jul 23, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 19, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 17, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 16, 2018 0.1700 0.1700 0.1600 0.1600 91,500 -0.01(-3.03%)
Jul 12, 2018 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jul 11, 2018 0.1900 0.1900 0.1700 0.1900 29,500 +0.00(+0.00%)
Jul 09, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Jul 05, 2018 0.1800 0.1900 0.1800 0.1900 2,500 +0.01(+5.56%)
Jul 04, 2018 0.1800 0.2000 0.1800 0.1800 232,500 +0.00(+0.00%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2018 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Jun 27, 2018 0.1700 0.1900 0.1700 0.1800 68,975 +0.01(+5.88%)
Jun 26, 2018 0.1700 0.1700 0.1700 0.1700 6,250 +0.00(+0.00%)
Jun 25, 2018 0.1700 0.1700 0.1700 0.1700 30,500 +0.00(+0.00%)
Jun 22, 2018 0.1700 0.1900 0.1700 0.1700 5,500 -0.02(-10.53%)
Jun 21, 2018 0.1950 0.1950 0.1700 0.1900 18,000 +0.00(+0.00%)
Jun 20, 2018 0.1900 0.1900 0.1900 0.1900 65,000 -0.01(-2.56%)
Jun 15, 2018 0.1950 0.1950 0.1950 446 +0.02(+8.33%)
Jun 14, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Jun 13, 2018 0.1800 0.1800 0.1800 0.1800 26,275 -0.02(-7.69%)
Jun 12, 2018 0.2000 0.2000 0.1800 0.1950 37,375 -0.01(-2.50%)
Jun 11, 2018 0.2000 0.2000 0.2000 0.2000 209,500 +0.00(+0.00%)
Jun 08, 2018 0.1900 0.2000 0.1850 0.2000 46,750 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.2000 0.1800 0.2000 93,500 +0.02(+11.11%)
Jun 06, 2018 0.1800 0.1850 0.1800 0.1800 44,500 +0.00(+0.00%)
Jun 05, 2018 0.1800 0.1800 0.1800 0.1800 45,500 -0.01(-2.70%)
Jun 04, 2018 0.1800 0.1950 0.1800 0.1850 65,000 +0.01(+2.78%)
Jun 01, 2018 0.1900 0.1900 0.1800 0.1800 6,500 +0.02(+12.50%)
May 31, 2018 0.1600 0.1600 0.1600 0.1600 1,500 -0.03(-15.79%)
May 30, 2018 0.1850 0.1900 0.1600 0.1900 11,502 +0.02(+15.15%)
May 29, 2018 0.1750 0.1750 0.1650 0.1650 5,250 -0.04(-17.50%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 24, 2018 0.2000 0.2000 0.1850 0.1850 7,750 -0.02(-7.50%)
May 23, 2018 0.2000 0.2000 0.1850 0.2000 8,000 +0.01(+5.26%)
May 18, 2018 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
May 17, 2018 0.2200 0.2500 0.2150 0.2300 118,500 +0.01(+4.55%)
May 16, 2018 0.2100 0.2200 0.2100 0.2200 61,741 +0.04(+22.22%)
May 15, 2018 0.2000 0.2200 0.1800 0.1800 106,250 +0.01(+5.88%)
May 14, 2018 0.1850 0.1900 0.1700 0.1700 24,750 +0.00(+0.00%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 17,625 +0.02(+13.33%)
May 10, 2018 0.1650 0.1700 0.1500 0.1500 70,875 -0.01(-6.25%)
May 09, 2018 0.1500 0.1600 0.1450 0.1600 127,428 +0.01(+6.67%)
May 08, 2018 0.1400 0.1450 0.1400 0.1500 6,625 +0.02(+15.38%)
May 04, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 03, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.02(+16.00%)
May 02, 2018 0.1450 0.1500 0.1250 0.1250 26,500 -0.02(-16.67%)
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.