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

Desert Mountain Energy Corp (TSV: DME )

0.2900 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
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%)
May 03, 2021 3.860 3.920 3.650 3.750 109,309 -0.10(-2.60%)
Apr 30, 2021 3.820 3.850 3.700 3.850 47,157 +0.16(+4.34%)
Apr 29, 2021 3.800 3.890 3.690 3.690 86,408 -0.07(-1.86%)
Apr 28, 2021 3.900 3.980 3.750 3.760 143,692 -0.12(-3.09%)
Apr 27, 2021 3.720 4.050 3.620 3.880 188,243 +0.30(+8.38%)
Apr 26, 2021 3.350 3.750 3.330 3.580 157,473 +0.13(+3.77%)
Apr 23, 2021 3.550 3.550 3.310 3.450 152,033 +0.03(+0.88%)
Apr 22, 2021 3.710 3.750 3.380 3.420 190,235 -0.24(-6.56%)
Apr 21, 2021 3.550 3.800 3.550 3.660 122,442 +0.14(+3.98%)
Apr 20, 2021 3.890 3.890 3.340 3.520 267,556 -0.28(-7.37%)
Apr 19, 2021 3.860 3.960 3.650 3.800 174,293 -0.07(-1.81%)
Apr 16, 2021 3.980 3.980 3.830 3.870 132,826 +0.00(+0.00%)
Apr 15, 2021 3.860 4.200 3.850 3.870 142,084 -0.03(-0.77%)
Apr 14, 2021 4.310 4.310 3.850 3.900 264,770 -0.25(-6.02%)
Apr 13, 2021 4.470 4.590 3.920 4.150 772,926 -0.25(-5.68%)
Apr 12, 2021 4.440 4.450 4.300 4.400 195,765 +0.15(+3.53%)
Apr 09, 2021 4.060 4.310 4.000 4.250 405,581 +0.36(+9.25%)
Apr 08, 2021 3.750 4.290 3.750 3.890 578,247 +0.19(+5.14%)
Apr 07, 2021 3.500 3.700 3.260 3.700 351,672 +0.40(+12.12%)
Apr 06, 2021 3.150 3.650 3.140 3.300 508,935 +0.22(+7.14%)
Apr 05, 2021 3.080 3.150 2.990 3.080 165,569 +0.17(+5.84%)
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.