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

Desert Mountain Energy Corp (TSV: DME )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 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, 2023 2.480 2.500 2.450 2.450 25,303 -0.01(-0.41%)
Feb 27, 2023 2.530 2.560 2.440 2.460 71,335 +0.02(+0.82%)
Feb 24, 2023 2.460 2.490 2.380 2.440 28,044 +0.02(+0.83%)
Feb 23, 2023 2.420 2.515 2.420 2.420 58,620 -0.02(-0.82%)
Feb 22, 2023 2.450 2.450 2.410 2.440 32,076 +0.03(+1.24%)
Feb 21, 2023 2.490 2.490 2.400 2.410 65,601 +0.01(+0.42%)
Feb 17, 2023 2.400 0 -0.07(-2.83%)
Feb 16, 2023 2.570 2.570 2.440 2.470 108,736 -0.07(-2.76%)
Feb 15, 2023 2.410 2.550 2.370 2.540 79,333 +0.18(+7.63%)
Feb 14, 2023 2.430 2.430 2.350 2.360 100,532 +0.01(+0.43%)
Feb 13, 2023 2.400 2.440 2.340 2.350 78,911 -0.03(-1.26%)
Feb 10, 2023 2.350 2.420 2.310 2.380 99,937 +0.06(+2.59%)
Feb 09, 2023 2.510 2.510 2.320 2.320 110,074 -0.22(-8.66%)
Feb 08, 2023 2.580 2.600 2.500 2.540 41,489 -0.06(-2.31%)
Feb 07, 2023 2.640 2.650 2.560 2.600 29,738 -0.03(-1.14%)
Feb 06, 2023 2.670 2.710 2.630 2.630 26,892 -0.11(-4.01%)
Feb 03, 2023 2.680 2.790 2.670 2.740 14,947 +0.03(+1.11%)
Feb 02, 2023 2.700 2.790 2.670 2.710 65,179 -0.07(-2.52%)
Feb 01, 2023 2.740 2.780 2.740 2.780 28,759 -0.03(-1.07%)
Jan 31, 2023 2.880 2.880 2.790 2.810 29,775 -0.07(-2.43%)
Jan 30, 2023 2.820 2.900 2.790 2.880 56,069 +0.13(+4.73%)
Jan 27, 2023 2.800 2.800 2.750 2.750 34,630 -0.03(-1.08%)
Jan 26, 2023 2.750 2.780 2.700 2.780 28,649 +0.05(+1.83%)
Jan 25, 2023 2.800 2.810 2.710 2.730 35,216 -0.08(-2.85%)
Jan 24, 2023 2.850 2.860 2.790 2.810 58,942 -0.08(-2.77%)
Jan 23, 2023 2.860 2.900 2.820 2.890 50,465 +0.01(+0.35%)
Jan 20, 2023 2.870 2.930 2.870 2.880 31,647 +0.01(+0.35%)
Jan 19, 2023 2.900 2.900 2.850 2.870 18,776 -0.05(-1.71%)
Jan 18, 2023 2.950 2.980 2.900 2.920 21,419 -0.05(-1.68%)
Jan 17, 2023 2.930 3.000 2.930 2.970 22,221 -0.01(-0.34%)
Jan 16, 2023 3.000 3.000 2.860 2.980 32,514 -0.02(-0.67%)
Jan 13, 2023 3.000 3.020 2.970 3.000 11,387 +0.09(+3.09%)
Jan 12, 2023 2.960 2.990 2.890 2.910 31,556 -0.08(-2.68%)
Jan 11, 2023 2.990 3.050 2.980 2.990 27,751 +0.02(+0.67%)
Jan 10, 2023 2.980 3.000 2.940 2.970 14,331 +0.01(+0.34%)
Jan 09, 2023 2.990 3.000 2.960 2.960 22,748 -0.01(-0.34%)
Jan 06, 2023 3.050 3.100 2.970 2.970 33,939 -0.07(-2.30%)
Jan 05, 2023 2.990 3.050 2.950 3.040 16,501 +0.12(+4.11%)
Jan 04, 2023 2.820 2.940 2.820 2.920 15,804 +0.04(+1.39%)
Jan 03, 2023 2.830 2.900 2.830 2.880 20,040 +0.11(+3.97%)
Dec 30, 2022 2.770 0 +0.00(+0.00%)
Dec 29, 2022 2.830 2.880 2.770 2.770 33,138 -0.08(-2.81%)
Dec 28, 2022 2.980 2.980 2.800 2.850 30,396 +0.01(+0.35%)
Dec 23, 2022 2.840 0 -0.01(-0.35%)
Dec 22, 2022 2.850 2.860 2.780 2.850 40,773 +0.00(+0.00%)
Dec 21, 2022 2.810 2.890 2.810 2.850 25,646 +0.01(+0.35%)
Dec 20, 2022 2.930 2.960 2.820 2.840 51,494 -0.10(-3.40%)
Dec 19, 2022 2.990 2.990 2.930 2.940 5,782 -0.06(-2.00%)
Dec 16, 2022 2.990 3.000 2.950 3.000 9,051 +0.05(+1.69%)
Dec 15, 2022 2.930 2.980 2.890 2.950 15,140 +0.04(+1.37%)
Dec 14, 2022 3.000 3.000 2.830 2.910 33,594 -0.04(-1.36%)
Dec 13, 2022 3.000 3.030 2.900 2.950 24,583 -0.06(-1.99%)
Dec 12, 2022 3.020 3.150 2.990 3.010 76,722 +0.06(+2.03%)
Dec 09, 2022 3.010 3.050 2.940 2.950 50,898 -0.08(-2.64%)
Dec 08, 2022 3.150 3.150 3.000 3.030 8,721 -0.04(-1.30%)
Dec 07, 2022 3.190 3.240 3.060 3.070 46,799 -0.13(-4.06%)
Dec 06, 2022 3.100 3.200 3.100 3.200 14,550 +0.08(+2.56%)
Dec 05, 2022 3.080 3.120 3.020 3.120 16,801 +0.05(+1.63%)
Dec 02, 2022 3.100 3.100 2.980 3.070 30,773 -0.06(-1.92%)
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.