Skip to main content

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

Historical Prices

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.