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 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 14, 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 30, 2022 2.180 0 -0.02(-0.91%)
Jun 29, 2022 2.300 2.300 2.050 2.200 206,956 +0.04(+1.85%)
Jun 28, 2022 2.460 2.460 2.160 2.160 132,512 -0.24(-10.00%)
Jun 27, 2022 2.540 2.540 2.400 2.400 37,256 -0.11(-4.38%)
Jun 24, 2022 2.540 2.660 2.470 2.510 53,153 -0.03(-1.18%)
Jun 23, 2022 2.640 2.820 2.520 2.540 47,905 -0.11(-4.15%)
Jun 22, 2022 2.580 2.680 2.580 2.650 99,284 +0.00(+0.00%)
Jun 21, 2022 2.800 2.800 2.560 2.650 31,223 -0.09(-3.28%)
Jun 20, 2022 2.460 2.800 2.460 2.740 33,802 +0.17(+6.61%)
Jun 17, 2022 2.620 2.690 2.460 2.570 160,780 -0.10(-3.75%)
Jun 16, 2022 2.800 2.830 2.600 2.670 28,685 -0.10(-3.61%)
Jun 15, 2022 2.760 2.770 2.690 2.770 18,432 +0.01(+0.36%)
Jun 14, 2022 2.780 2.800 2.720 2.760 40,881 -0.04(-1.43%)
Jun 13, 2022 2.930 2.930 2.800 2.800 49,603 -0.13(-4.44%)
Jun 10, 2022 2.890 2.950 2.860 2.930 40,240 +0.03(+1.03%)
Jun 09, 2022 2.920 2.950 2.890 2.900 56,901 -0.03(-1.02%)
Jun 08, 2022 2.950 2.970 2.900 2.930 73,364 -0.02(-0.68%)
Jun 07, 2022 2.970 3.050 2.920 2.950 71,518 +0.01(+0.34%)
Jun 06, 2022 2.990 3.050 2.940 2.940 60,826 -0.03(-1.01%)
Jun 03, 2022 3.030 3.040 2.920 2.970 95,361 -0.04(-1.33%)
Jun 02, 2022 3.020 3.050 2.950 3.010 186,566 +0.05(+1.69%)
Jun 01, 2022 3.070 3.070 2.960 2.960 53,767 -0.08(-2.63%)
May 31, 2022 3.100 3.100 2.980 3.040 41,397 -0.06(-1.94%)
May 30, 2022 3.180 3.180 3.100 3.100 25,486 -0.04(-1.27%)
May 27, 2022 3.110 3.180 3.110 3.140 46,941 +0.02(+0.64%)
May 26, 2022 3.080 3.170 3.080 3.120 32,982 +0.00(+0.00%)
May 25, 2022 3.170 3.180 3.100 3.120 23,095 -0.06(-2.04%)
May 24, 2022 3.180 3.240 3.160 3.185 26,360 -0.02(-0.47%)
May 20, 2022 3.200 0 +0.02(+0.63%)
May 19, 2022 3.280 3.300 3.100 3.180 37,510 -0.04(-1.24%)
May 18, 2022 3.370 3.420 3.220 3.220 57,440 -0.14(-4.17%)
May 17, 2022 3.250 3.450 3.190 3.360 41,546 +0.16(+5.00%)
May 16, 2022 3.250 3.270 3.100 3.200 18,640 -0.06(-1.84%)
May 13, 2022 3.300 3.360 3.260 3.260 45,239 -0.03(-0.91%)
May 12, 2022 3.290 3.390 3.200 3.290 113,359 -0.02(-0.60%)
May 11, 2022 3.100 3.600 3.100 3.310 305,857 +0.40(+13.75%)
May 10, 2022 2.990 2.990 2.730 2.910 114,566 +0.00(+0.00%)
May 09, 2022 3.200 3.200 2.910 2.910 46,859 -0.29(-9.06%)
May 06, 2022 3.120 3.200 3.060 3.200 7,373 +0.08(+2.56%)
May 05, 2022 3.330 3.330 3.030 3.120 27,583 -0.09(-2.80%)
May 04, 2022 3.260 3.310 3.070 3.210 17,126 +0.01(+0.31%)
May 03, 2022 2.900 3.320 2.850 3.200 133,666 +0.20(+6.67%)
May 02, 2022 3.240 3.250 2.890 3.000 185,072 -0.30(-9.09%)
Apr 29, 2022 3.430 3.450 3.260 3.300 56,494 -0.19(-5.44%)
Apr 28, 2022 3.380 3.550 3.330 3.490 44,474 +0.04(+1.16%)
Apr 27, 2022 3.380 3.470 3.350 3.450 67,231 +0.05(+1.47%)
Apr 26, 2022 3.760 3.770 3.320 3.400 129,672 -0.22(-6.08%)
Apr 25, 2022 3.620 3.660 3.440 3.620 45,109 -0.10(-2.69%)
Apr 22, 2022 3.770 3.800 3.550 3.720 33,056 -0.02(-0.53%)
Apr 21, 2022 3.750 3.830 3.730 3.740 30,419 -0.04(-1.06%)
Apr 20, 2022 3.800 3.900 3.740 3.780 60,847 -0.08(-2.07%)
Apr 19, 2022 3.900 3.910 3.770 3.860 107,181 -0.04(-1.03%)
Apr 18, 2022 3.940 4.030 3.880 3.900 37,372 -0.04(-1.02%)
Apr 14, 2022 3.940 0 -0.03(-0.76%)
Apr 13, 2022 3.980 4.000 3.870 3.970 49,782 +0.01(+0.25%)
Apr 12, 2022 4.050 4.050 3.870 3.960 99,303 -0.09(-2.22%)
Apr 11, 2022 4.000 4.130 3.930 4.050 61,776 +0.04(+1.00%)
Apr 08, 2022 4.330 4.430 3.930 4.010 248,528 -0.34(-7.82%)
Apr 07, 2022 4.010 4.360 4.000 4.350 205,233 +0.40(+10.13%)
Apr 06, 2022 4.010 4.250 3.830 3.950 161,352 -0.04(-1.00%)
Apr 05, 2022 3.700 4.240 3.700 3.990 272,177 +0.39(+10.83%)
Apr 04, 2022 3.610 3.720 3.550 3.600 37,271 -0.03(-0.83%)
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.