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

Desert Mountain Energy Corp (TSV: DME )

0.3700 -0.0150 (-3.90%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 3, 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 (%)
Jan 31, 2019 0.2600 0.2600 0.2200 0.2250 66,900 -0.03(-11.76%)
Jan 30, 2019 0.2600 0.2650 0.2500 0.2550 36,145 -0.01(-1.92%)
Jan 29, 2019 0.2450 0.2600 0.2250 0.2600 104,000 +0.01(+4.00%)
Jan 28, 2019 0.2250 0.2550 0.2200 0.2500 71,860 +0.02(+6.38%)
Jan 25, 2019 0.2100 0.2350 0.2000 0.2350 77,690 +0.02(+11.90%)
Jan 24, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-2.33%)
Jan 23, 2019 0.2150 0.2150 0.2150 0.2150 15,500 +0.01(+4.88%)
Jan 22, 2019 0.2050 0.2050 0.2000 0.2050 140,500 -0.01(-2.38%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2100 79,000 -0.02(-10.64%)
Jan 18, 2019 0.2450 0.2500 0.2300 0.2350 46,500 +0.00(+2.17%)
Jan 17, 2019 0.2300 0.2300 0.2300 0.2300 3,937 +0.00(+0.00%)
Jan 16, 2019 0.2200 0.2300 0.2200 0.2300 11,503 +0.02(+9.52%)
Jan 15, 2019 0.2200 0.2300 0.2100 0.2100 33,500 -0.02(-8.70%)
Jan 14, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 11, 2019 0.2200 0.2400 0.2100 0.2100 135,300 +0.00(+0.00%)
Jan 10, 2019 0.2250 0.2300 0.2100 0.2100 100,700 -0.02(-6.67%)
Jan 09, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Jan 08, 2019 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 07, 2019 0.2500 0.2700 0.2250 0.2300 91,700 -0.00(-2.13%)
Jan 04, 2019 0.2500 0.2500 0.2250 0.2350 76,700 +0.00(+2.17%)
Jan 03, 2019 0.2350 0.2500 0.2250 0.2300 17,358 -0.01(-4.17%)
Jan 02, 2019 0.2100 0.2450 0.2100 0.2400 22,650 +0.03(+14.29%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2018 0.2100 0.2550 0.2100 0.2100 275,785 +0.01(+7.69%)
Dec 27, 2018 0.1850 0.2000 0.1850 0.1950 10,000 +0.00(+0.00%)
Dec 21, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 20, 2018 0.1850 0.1850 0.1850 0.1850 14,250 -0.02(-7.50%)
Dec 18, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 17, 2018 0.1950 0.2000 0.1950 0.1950 16,250 -0.01(-2.50%)
Dec 13, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 11, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 10, 2018 0.2050 0.2050 0.2050 0.2050 500 +0.01(+5.13%)
Dec 07, 2018 0.1950 0.1950 0.1850 0.1950 24,000 -0.01(-7.14%)
Dec 06, 2018 0.1900 0.2100 0.1900 0.2100 45,000 +0.02(+10.53%)
Dec 03, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1800 0.1650 0.1750 53,000 -0.02(-7.89%)
Nov 27, 2018 0.2100 0.2100 0.1900 0.1900 54,500 -0.02(-9.52%)
Nov 26, 2018 0.2000 0.2100 0.1950 0.2100 53,000 +0.01(+5.00%)
Nov 23, 2018 0.2000 0.2000 0.1950 0.2000 195,498 +0.00(+0.00%)
Nov 22, 2018 0.2100 0.2100 0.2000 0.2000 23,388 -0.02(-9.09%)
Nov 21, 2018 0.2100 0.2200 0.2100 0.2200 17,000 +0.01(+4.76%)
Nov 20, 2018 0.2100 0.2100 0.2000 0.2100 84,350 +0.00(+0.00%)
Nov 19, 2018 0.2150 0.2150 0.2100 0.2100 38,000 -0.02(-8.70%)
Nov 16, 2018 0.2300 0.2350 0.2300 0.2300 94,700 -0.00(-2.13%)
Nov 15, 2018 0.2400 0.2400 0.2350 0.2350 49,015 +0.01(+6.82%)
Nov 14, 2018 0.2350 0.2350 0.2200 0.2200 8,200 -0.01(-6.38%)
Nov 13, 2018 0.2250 0.2350 0.2250 0.2350 52,000 +0.02(+11.90%)
Nov 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 08, 2018 0.2150 0.2200 0.2150 0.2200 52,500 -0.01(-6.38%)
Nov 07, 2018 0.2300 0.2350 0.2300 0.2350 1,500 -0.01(-2.08%)
Nov 06, 2018 0.2450 0.2650 0.2300 0.2400 75,500 -0.01(-2.04%)
Nov 05, 2018 0.2400 0.2450 0.2300 0.2450 163,500 +0.01(+6.52%)
Nov 02, 2018 0.2200 0.2300 0.2150 0.2300 105,850 +0.01(+4.55%)
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.