Skip to main content

Desert Mountain Energy Corp (TSV: DME )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.830 1.830 1.720 1.750 105,013 -0.04(-2.23%)
Jan 28, 2021 1.810 1.850 1.780 1.790 59,925 -0.06(-3.24%)
Jan 27, 2021 1.900 1.900 1.810 1.850 74,653 -0.05(-2.63%)
Jan 26, 2021 1.850 1.920 1.800 1.900 223,666 +0.13(+7.34%)
Jan 25, 2021 1.750 1.810 1.680 1.770 186,297 +0.14(+8.59%)
Jan 22, 2021 1.600 1.660 1.560 1.630 112,701 +0.06(+3.82%)
Jan 21, 2021 1.590 1.620 1.570 1.570 66,559 -0.01(-0.63%)
Jan 20, 2021 1.600 1.610 1.510 1.580 76,295 +0.00(+0.00%)
Jan 19, 2021 1.510 1.640 1.500 1.580 107,355 +0.09(+6.04%)
Jan 18, 2021 1.540 1.580 1.310 1.490 152,485 -0.02(-1.32%)
Jan 15, 2021 1.590 1.590 1.500 1.510 39,467 -0.04(-2.58%)
Jan 14, 2021 1.640 1.640 1.510 1.550 77,851 -0.02(-1.27%)
Jan 13, 2021 1.650 1.650 1.570 1.570 69,271 -0.07(-4.27%)
Jan 12, 2021 1.630 1.650 1.590 1.640 44,242 +0.03(+1.86%)
Jan 11, 2021 1.530 1.620 1.530 1.610 44,574 +0.05(+3.21%)
Jan 08, 2021 1.640 1.640 1.560 1.560 24,100 -0.08(-4.88%)
Jan 07, 2021 1.630 1.640 1.570 1.640 34,219 +0.03(+1.86%)
Jan 06, 2021 1.560 1.680 1.560 1.610 43,600 -0.04(-2.42%)
Jan 05, 2021 1.750 1.750 1.630 1.650 98,895 -0.01(-0.60%)
Jan 04, 2021 1.500 1.700 1.480 1.660 94,726 +0.16(+10.67%)
Dec 31, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 30, 2020 1.550 1.570 1.490 1.530 43,634 +0.00(+0.00%)
Dec 29, 2020 1.580 1.580 1.450 1.530 75,134 -0.08(-4.97%)
Dec 24, 2020 1.610 1.610 1.610 0 -0.01(-0.62%)
Dec 23, 2020 1.590 1.620 1.590 1.620 18,400 +0.02(+1.25%)
Dec 22, 2020 1.590 1.640 1.590 1.600 43,449 +0.04(+2.56%)
Dec 21, 2020 1.680 1.680 1.500 1.560 101,744 -0.12(-7.14%)
Dec 18, 2020 1.670 1.680 1.620 1.680 29,151 +0.02(+1.20%)
Dec 17, 2020 1.670 1.700 1.660 1.660 19,933 -0.01(-0.60%)
Dec 16, 2020 1.700 1.700 1.660 1.670 37,163 +0.02(+1.21%)
Dec 15, 2020 1.700 1.740 1.650 1.650 97,186 -0.05(-2.94%)
Dec 14, 2020 1.800 1.890 1.660 1.700 151,308 -0.06(-3.41%)
Dec 11, 2020 1.740 1.760 1.680 1.760 46,588 +0.10(+6.02%)
Dec 10, 2020 1.690 1.700 1.650 1.660 12,240 +0.01(+0.61%)
Dec 09, 2020 1.710 1.710 1.650 1.650 35,634 -0.08(-4.62%)
Dec 08, 2020 1.690 1.770 1.690 1.730 52,665 +0.02(+1.17%)
Dec 07, 2020 1.660 1.760 1.660 1.710 46,384 +0.05(+3.01%)
Dec 04, 2020 1.650 1.700 1.630 1.660 54,500 +0.00(+0.00%)
Dec 03, 2020 1.670 1.700 1.650 1.660 24,713 -0.02(-1.19%)
Dec 02, 2020 1.710 1.730 1.670 1.680 62,166 -0.04(-2.33%)
Dec 01, 2020 1.760 1.760 1.710 1.720 41,949 +0.00(+0.00%)
Nov 30, 2020 1.770 1.860 1.710 1.720 65,665 -0.04(-2.27%)
Nov 27, 2020 1.770 1.790 1.630 1.760 21,066 -0.06(-3.30%)
Nov 26, 2020 1.770 1.820 1.760 1.820 24,368 +0.01(+0.55%)
Nov 25, 2020 1.650 1.830 1.550 1.810 261,540 +0.17(+10.37%)
Nov 24, 2020 1.660 1.690 1.630 1.640 71,567 -0.04(-2.38%)
Nov 23, 2020 1.740 1.740 1.650 1.680 42,337 -0.03(-1.75%)
Nov 20, 2020 1.750 1.780 1.710 1.710 73,678 -0.07(-3.93%)
Nov 19, 2020 1.790 1.800 1.750 1.780 40,970 +0.03(+1.71%)
Nov 18, 2020 1.770 1.770 1.720 1.750 34,549 +0.05(+2.94%)
Nov 17, 2020 1.890 1.890 1.700 1.700 87,988 -0.15(-8.11%)
Nov 16, 2020 1.830 1.940 1.830 1.850 73,418 +0.00(+0.00%)
Nov 13, 2020 1.880 1.880 1.850 1.850 6,658 -0.04(-2.12%)
Nov 12, 2020 1.850 1.900 1.850 1.890 25,780 +0.04(+2.16%)
Nov 11, 2020 1.870 1.870 1.850 1.850 28,225 -0.01(-0.54%)
Nov 10, 2020 1.880 1.900 1.860 1.860 14,121 +0.01(+0.54%)
Nov 09, 2020 1.940 1.940 1.770 1.850 93,101 -0.04(-2.12%)
Nov 06, 2020 1.800 1.900 1.760 1.890 145,177 +0.12(+6.78%)
Nov 05, 2020 1.880 1.880 1.770 1.770 112,208 -0.02(-1.12%)
Nov 04, 2020 1.810 1.900 1.790 1.790 58,698 -0.03(-1.65%)
Nov 03, 2020 1.770 1.830 1.770 1.820 51,800 +0.05(+2.82%)
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.