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 (%)
Jul 30, 2021 4.500 4.500 4.500 0 +0.08(+1.81%)
Jul 29, 2021 4.510 4.510 4.360 4.420 34,339 -0.08(-1.78%)
Jul 28, 2021 4.510 4.520 4.470 4.500 11,232 +0.05(+1.12%)
Jul 27, 2021 4.560 4.560 4.430 4.450 28,758 -0.08(-1.77%)
Jul 26, 2021 4.480 4.550 4.370 4.530 33,702 +0.08(+1.80%)
Jul 23, 2021 4.400 4.500 4.350 4.450 59,412 +0.08(+1.83%)
Jul 22, 2021 4.340 4.500 4.280 4.370 46,490 +0.13(+3.07%)
Jul 21, 2021 4.330 4.330 4.140 4.240 38,078 -0.07(-1.62%)
Jul 20, 2021 4.300 4.420 4.170 4.310 48,161 -0.05(-1.15%)
Jul 19, 2021 4.580 4.580 4.320 4.360 40,530 -0.23(-5.01%)
Jul 16, 2021 4.540 4.590 4.480 4.590 24,756 +0.05(+1.10%)
Jul 15, 2021 4.440 4.620 4.420 4.540 56,026 +0.05(+1.11%)
Jul 14, 2021 4.550 4.690 4.320 4.490 177,244 -0.01(-0.22%)
Jul 13, 2021 4.340 4.550 4.320 4.500 151,721 +0.20(+4.65%)
Jul 12, 2021 4.350 4.350 4.250 4.300 42,640 -0.04(-0.92%)
Jul 09, 2021 4.020 4.400 4.010 4.340 156,324 +0.42(+10.71%)
Jul 07, 2021 3.920 3.920 3.920 0 +0.11(+2.89%)
Jul 06, 2021 3.730 3.850 3.730 3.810 41,080 +0.01(+0.26%)
Jul 05, 2021 3.760 3.830 3.440 3.800 78,972 +0.05(+1.33%)
Jul 02, 2021 3.910 3.930 3.620 3.750 74,299 -0.18(-4.58%)
Jun 30, 2021 3.930 3.930 3.930 0 -0.07(-1.75%)
Jun 29, 2021 4.190 4.200 4.000 4.000 56,052 -0.15(-3.61%)
Jun 28, 2021 4.180 4.280 4.120 4.150 59,745 -0.03(-0.72%)
Jun 25, 2021 4.190 4.270 4.130 4.180 65,384 +0.02(+0.48%)
Jun 24, 2021 4.170 4.170 4.110 4.160 45,441 +0.05(+1.22%)
Jun 23, 2021 4.020 4.110 4.020 4.110 14,017 +0.07(+1.73%)
Jun 22, 2021 4.070 4.180 4.000 4.040 74,113 -0.01(-0.25%)
Jun 21, 2021 3.900 4.150 3.840 4.050 59,815 +0.20(+5.19%)
Jun 18, 2021 3.840 4.000 3.710 3.850 69,503 +0.12(+3.22%)
Jun 17, 2021 3.840 3.970 3.680 3.730 64,935 -0.12(-3.12%)
Jun 16, 2021 3.820 3.970 3.820 3.850 42,775 +0.03(+0.79%)
Jun 15, 2021 3.930 3.940 3.710 3.820 70,210 -0.08(-2.05%)
Jun 14, 2021 4.140 4.160 3.820 3.900 44,230 -0.16(-3.94%)
Jun 11, 2021 4.100 4.150 3.740 4.060 62,672 -0.04(-0.98%)
Jun 10, 2021 4.170 4.240 4.050 4.100 28,245 -0.06(-1.44%)
Jun 09, 2021 4.250 4.300 4.140 4.160 35,235 -0.10(-2.35%)
Jun 08, 2021 4.250 4.300 4.170 4.260 20,838 +0.08(+1.91%)
Jun 07, 2021 4.130 4.320 4.110 4.180 107,592 -0.10(-2.34%)
Jun 04, 2021 4.180 4.280 4.160 4.280 47,416 +0.05(+1.18%)
Jun 03, 2021 4.190 4.230 4.070 4.230 77,083 +0.06(+1.44%)
Jun 02, 2021 4.210 4.300 4.140 4.170 63,777 -0.03(-0.71%)
Jun 01, 2021 4.180 4.260 4.110 4.200 61,708 +0.04(+0.96%)
May 31, 2021 4.130 4.200 4.130 4.160 26,405 +0.09(+2.21%)
May 28, 2021 4.150 4.150 4.040 4.070 42,005 -0.08(-1.93%)
May 27, 2021 4.110 4.150 4.050 4.150 77,416 +0.10(+2.47%)
May 26, 2021 4.240 4.240 4.000 4.050 70,602 -0.12(-2.88%)
May 25, 2021 4.340 4.380 4.140 4.170 90,069 +0.04(+0.97%)
May 21, 2021 4.130 4.130 4.130 0 -0.04(-0.96%)
May 20, 2021 4.140 4.350 4.050 4.170 152,122 +0.13(+3.22%)
May 19, 2021 3.610 4.070 3.610 4.040 187,312 +0.35(+9.49%)
May 18, 2021 3.650 3.710 3.550 3.690 74,803 +0.07(+1.93%)
May 17, 2021 3.470 3.640 3.470 3.620 38,655 +0.11(+3.13%)
May 14, 2021 3.500 3.600 3.500 3.510 36,077 -0.02(-0.57%)
May 13, 2021 3.490 3.560 3.400 3.530 112,118 +0.07(+2.02%)
May 12, 2021 3.620 3.650 3.360 3.460 120,171 -0.12(-3.35%)
May 11, 2021 3.630 3.740 3.550 3.580 211,933 -0.12(-3.24%)
May 10, 2021 3.800 3.810 3.600 3.700 136,478 -0.04(-1.07%)
May 07, 2021 3.750 3.800 3.700 3.740 109,351 +0.10(+2.75%)
May 06, 2021 3.740 3.750 3.570 3.640 42,158 -0.08(-2.15%)
May 05, 2021 3.700 3.780 3.570 3.720 135,994 +0.09(+2.48%)
May 04, 2021 3.780 3.810 3.610 3.630 61,348 -0.12(-3.20%)
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.