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

Desert Mountain Energy Corp (TSV: DME )

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 15, 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 (%)
May 29, 2020 0.4300 0.4500 0.3900 0.3900 47,199 -0.01(-2.50%)
May 28, 2020 0.3900 0.4300 0.3900 0.4000 95,215 +0.01(+2.56%)
May 27, 2020 0.4100 0.4200 0.3900 0.3900 74,350 +0.02(+5.41%)
May 26, 2020 0.3700 0.3700 0.3650 0.3700 47,368 +0.00(+0.00%)
May 25, 2020 0.3600 0.3700 0.3600 0.3700 24,900 +0.02(+5.71%)
May 22, 2020 0.3700 0.3700 0.3500 0.3500 20,385 -0.02(-5.41%)
May 21, 2020 0.3700 0.3700 0.3650 0.3700 43,700 -0.01(-2.63%)
May 20, 2020 0.4000 0.4000 0.3800 0.3800 19,200 +0.00(+0.00%)
May 19, 2020 0.3500 0.4000 0.3500 0.3800 130,892 +0.04(+11.76%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
May 14, 2020 0.3050 0.3050 0.3000 0.3000 28,916 +0.01(+1.69%)
May 13, 2020 0.3150 0.3150 0.2900 0.2950 38,692 -0.02(-6.35%)
May 12, 2020 0.3000 0.3150 0.2950 0.3150 47,750 -0.01(-1.56%)
May 11, 2020 0.3200 0.3350 0.3200 0.3200 57,779 -0.01(-3.03%)
May 08, 2020 0.3400 0.3400 0.3300 0.3300 23,750 +0.00(+0.00%)
May 07, 2020 0.2850 0.3400 0.2850 0.3300 116,431 +0.05(+17.86%)
May 06, 2020 0.2750 0.2800 0.2750 0.2800 79,211 +0.00(+0.00%)
May 05, 2020 0.3000 0.3000 0.2800 0.2800 76,932 +0.01(+3.70%)
May 04, 2020 0.3600 0.3600 0.2600 0.2700 195,379 -0.08(-22.86%)
May 01, 2020 0.3600 0.3600 0.3300 0.3500 70,416 +0.01(+2.94%)
Apr 30, 2020 0.2950 0.3500 0.2950 0.3400 136,683 +0.05(+15.25%)
Apr 29, 2020 0.2800 0.2950 0.2700 0.2950 72,245 +0.03(+11.32%)
Apr 28, 2020 0.2600 0.2750 0.2550 0.2650 41,123 +0.02(+6.00%)
Apr 27, 2020 0.2400 0.2500 0.2300 0.2500 12,475 -0.02(-7.41%)
Apr 24, 2020 0.2400 0.2700 0.2400 0.2700 173,414 +0.04(+14.89%)
Apr 23, 2020 0.2050 0.2350 0.2050 0.2350 154,490 +0.02(+11.90%)
Apr 22, 2020 0.2000 0.2100 0.2000 0.2100 17,500 +0.01(+5.00%)
Apr 21, 2020 0.2000 0.2100 0.1900 0.2000 111,000 +0.02(+8.11%)
Apr 20, 2020 0.1900 0.1900 0.1850 0.1850 2,000 -0.01(-2.63%)
Apr 17, 2020 0.2000 0.2000 0.1900 0.1900 5,500 -0.01(-5.00%)
Apr 16, 2020 0.1950 0.2000 0.1950 0.2000 23,333 +0.01(+5.26%)
Apr 15, 2020 0.2000 0.2000 0.1900 0.1900 16,500 +0.00(+0.00%)
Apr 14, 2020 0.1700 0.1900 0.1700 0.1900 38,977 +0.03(+18.75%)
Apr 13, 2020 0.1700 0.1800 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Apr 08, 2020 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Apr 06, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 03, 2020 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1800 0.1800 0.1800 6,500 +0.01(+9.09%)
Apr 01, 2020 0.1800 0.1800 0.1650 0.1650 37,060 -0.01(-8.33%)
Mar 31, 2020 0.1800 0.1800 0.1800 0.1800 3,500 +0.02(+12.50%)
Mar 30, 2020 0.1600 0.1600 0.1500 0.1600 27,500 +0.01(+3.23%)
Mar 27, 2020 0.1600 0.1600 0.1550 0.1550 8,100 -0.02(-8.82%)
Mar 26, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 25, 2020 0.1500 0.1700 0.1500 0.1700 45,900 +0.01(+3.03%)
Mar 24, 2020 0.1550 0.1650 0.1550 0.1650 18,050 +0.01(+3.13%)
Mar 23, 2020 0.1500 0.1600 0.1500 0.1600 63,490 +0.00(+0.00%)
Mar 20, 2020 0.1500 0.1650 0.1400 0.1600 48,500 +0.01(+6.67%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 14,050 -0.02(-11.76%)
Mar 18, 2020 0.1600 0.1700 0.1600 0.1700 59,900 +0.01(+6.25%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 13, 2020 0.2100 0.2100 0.1600 0.1600 34,967 -0.03(-15.79%)
Mar 12, 2020 0.2200 0.2200 0.1900 0.1900 61,490 -0.03(-13.64%)
Mar 11, 2020 0.2450 0.2450 0.2200 0.2200 17,750 -0.03(-12.00%)
Mar 10, 2020 0.2500 0.2500 0.2500 0.2500 11,959 +0.02(+8.70%)
Mar 09, 2020 0.2100 0.2600 0.2000 0.2300 166,100 +0.01(+4.55%)
Mar 06, 2020 0.2150 0.2200 0.2050 0.2200 51,050 -0.01(-2.22%)
Mar 05, 2020 0.2200 0.2250 0.2200 0.2250 6,489 +0.02(+7.14%)
Mar 04, 2020 0.2250 0.2350 0.2100 0.2100 27,441 -0.03(-12.50%)
Mar 03, 2020 0.2400 0.2400 0.2200 0.2400 47,500 +0.00(+0.00%)
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.