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 (%)
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%)
May 01, 2018 0.1300 0.1500 0.1300 0.1500 150,000 +0.01(+11.11%)
Apr 30, 2018 0.1350 0.1350 0.1350 0.1350 23,000 +0.00(+0.00%)
Apr 27, 2018 0.1500 0.1500 0.1350 0.1350 17,000 -0.01(-10.00%)
Apr 26, 2018 0.1350 0.1500 0.1250 0.1500 93,250 +0.01(+11.11%)
Apr 25, 2018 0.1400 0.1400 0.1350 0.1350 16,750 -0.02(-15.62%)
Apr 20, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1600 0.1300 0.1600 18,000 +0.00(+0.00%)
Apr 18, 2018 0.1500 0.1600 0.1300 0.1600 16,500 +0.00(+0.00%)
Apr 17, 2018 0.1600 0.1600 0.1600 0.1600 1,051 +0.00(+0.00%)
Apr 16, 2018 0.1450 0.1600 0.1300 0.1600 63,499 +0.02(+14.29%)
Apr 13, 2018 0.1400 0.1500 0.1400 0.1400 8,004 +0.03(+21.74%)
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.