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

Desert Mountain Energy Corp (TSV: DME )

0.2850 -0.0050 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2800 0.2950 0.2800 0.2850 25,277 -0.01(-1.72%)
Nov 20, 2024 0.2900 0 +0.00(+0.00%)
Nov 19, 2024 0.2900 0.2900 0.2900 0.2900 10,089 +0.00(+0.00%)
Nov 18, 2024 0.3000 0.3000 0.2800 0.2900 94,756 +0.00(+0.00%)
Nov 15, 2024 0.2900 0.3000 0.2850 0.2900 33,501 +0.00(+0.00%)
Nov 14, 2024 0.2850 0.2900 0.2850 0.2900 16,700 -0.01(-1.69%)
Nov 13, 2024 0.3050 0.3200 0.2850 0.2950 61,800 +0.01(+5.36%)
Nov 12, 2024 0.3200 0.3200 0.2800 0.2800 58,695 -0.04(-13.85%)
Nov 11, 2024 0.3050 0.3250 0.3050 0.3250 7,015 +0.02(+4.84%)
Nov 08, 2024 0.3150 0.3150 0.3050 0.3100 35,500 -0.01(-3.13%)
Nov 07, 2024 0.3200 0.3200 0.3150 0.3200 23,233 +0.00(+0.00%)
Nov 06, 2024 0.3150 0.3200 0.3150 0.3200 7,000 +0.01(+3.23%)
Nov 05, 2024 0.3050 0.3100 0.3050 0.3100 3,402 +0.01(+1.64%)
Nov 04, 2024 0.3350 0.3350 0.3050 0.3050 24,264 -0.04(-11.59%)
Oct 30, 2024 0.3450 0 +0.01(+4.55%)
Oct 29, 2024 0.3200 0.3300 0.3200 0.3300 15,000 +0.03(+10.00%)
Oct 28, 2024 0.3150 0.3150 0.2950 0.3000 20,250 -0.01(-1.64%)
Oct 25, 2024 0.3250 0.3250 0.3000 0.3050 133,682 -0.04(-12.86%)
Oct 23, 2024 0.3500 463 +0.01(+1.45%)
Oct 22, 2024 0.3400 0.3500 0.3400 0.3450 63,270 +0.00(+1.47%)
Oct 21, 2024 0.3050 0.3400 0.3050 0.3400 23,050 +0.01(+1.49%)
Oct 18, 2024 0.3300 0.3350 0.3300 0.3350 22,500 +0.02(+4.69%)
Oct 17, 2024 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-1.54%)
Oct 16, 2024 0.3500 0.3500 0.3250 0.3250 39,030 -0.02(-7.14%)
Oct 15, 2024 0.3400 0.3500 0.3400 0.3500 97,663 +0.04(+12.90%)
Oct 11, 2024 0.3100 0 -0.03(-8.82%)
Oct 10, 2024 0.3100 0.3500 0.3100 0.3400 23,510 +0.04(+13.33%)
Oct 09, 2024 0.3300 0.3300 0.3000 0.3000 72,100 -0.05(-14.29%)
Oct 08, 2024 0.3500 0.3500 0.3200 0.3500 48,015 -0.02(-4.11%)
Oct 07, 2024 0.3600 0.3650 0.3600 0.3650 2,815 +0.01(+1.39%)
Oct 04, 2024 0.3750 0.3750 0.3600 0.3600 42,200 -0.03(-7.69%)
Oct 03, 2024 0.3900 0.3900 0.3900 0.3900 10,295 +0.00(+0.00%)
Oct 01, 2024 0.3900 25 +0.00(+0.00%)
Sep 30, 2024 0.4000 0.4000 0.3900 0.3900 10,350 +0.00(+0.00%)
Sep 27, 2024 0.4100 0.4100 0.3900 0.3900 9,395 -0.01(-1.27%)
Sep 26, 2024 0.3950 0.3950 0.3900 0.3950 19,730 +0.02(+3.95%)
Sep 25, 2024 0.3800 0.3800 0.3800 0.3800 501 +0.02(+4.11%)
Sep 24, 2024 0.3750 0.4100 0.3650 0.3650 58,309 -0.04(-8.75%)
Sep 23, 2024 0.4050 0.4200 0.4000 0.4000 52,396 +0.01(+1.27%)
Sep 20, 2024 0.3900 0.4000 0.3900 0.3950 12,000 +0.03(+6.76%)
Sep 19, 2024 0.3900 0.3950 0.3650 0.3700 19,719 -0.01(-1.33%)
Sep 18, 2024 0.4400 0.4400 0.3600 0.3750 85,552 -0.07(-14.77%)
Sep 17, 2024 0.3700 0.4400 0.3700 0.4400 58,795 +0.07(+18.92%)
Sep 16, 2024 0.3550 0.3850 0.3500 0.3700 68,930 +0.03(+8.82%)
Sep 13, 2024 0.2900 0.3400 0.2900 0.3400 22,600 -0.01(-2.86%)
Sep 12, 2024 0.2650 0.3500 0.2650 0.3500 12,000 +0.06(+20.69%)
Sep 11, 2024 0.2750 0.2900 0.2650 0.2900 9,222 +0.01(+3.57%)
Sep 10, 2024 0.2800 0.2800 0.2750 0.2800 2,300 -0.02(-6.67%)
Sep 09, 2024 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+9.09%)
Sep 06, 2024 0.2900 0.2900 0.2750 0.2750 6,583 -0.01(-1.79%)
Sep 05, 2024 0.3150 0.3300 0.2800 0.2800 29,762 -0.03(-11.11%)
Sep 04, 2024 0.2850 0.3150 0.2850 0.3150 23,690 +0.03(+10.53%)
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.