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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
May 31, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 30, 2019 0.1550 0.1700 0.1400 0.1700 85,500 +0.02(+13.33%)
May 29, 2019 0.1650 0.1650 0.1500 0.1500 97,749 -0.02(-11.76%)
May 28, 2019 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
May 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 24,000 -0.01(-5.26%)
May 22, 2019 0.1850 0.1900 0.1850 0.1900 43,500 +0.01(+2.70%)
May 21, 2019 0.1850 0.1850 0.1850 0.1850 750 +0.01(+2.78%)
May 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 16, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 15, 2019 0.1800 0.1850 0.1800 0.1850 4,500 +0.01(+2.78%)
May 14, 2019 0.1750 0.1800 0.1750 0.1800 17,016 +0.00(+0.00%)
May 13, 2019 0.1700 0.1850 0.1700 0.1800 103,333 +0.01(+5.88%)
May 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 07, 2019 0.1700 0.1700 0.1700 0.1700 35,600 +0.00(+0.00%)
May 06, 2019 0.1650 0.1700 0.1650 0.1700 1,000 +0.00(+0.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 6,550 -0.00(-2.86%)
May 02, 2019 0.1850 0.1850 0.1750 0.1750 72,750 -0.01(-2.78%)
May 01, 2019 0.1850 0.1850 0.1800 0.1800 2,095 +0.00(+0.00%)
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%)
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.