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 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 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 (%)
Aug 15, 2024 0.2700 0 -0.01(-1.82%)
Aug 13, 2024 0.2750 0 +0.00(+0.00%)
Aug 09, 2024 0.2750 0 -0.01(-5.17%)
Aug 08, 2024 0.2900 0.2980 0.2750 0.2900 13,250 +0.00(+0.00%)
Aug 07, 2024 0.2850 0.2900 0.2850 0.2900 4,000 +0.03(+11.54%)
Aug 06, 2024 0.2600 0.2600 0.2600 0.2600 5,932 +0.00(+0.00%)
Aug 02, 2024 0.2600 0 -0.03(-10.34%)
Aug 01, 2024 0.2850 0.2900 0.2850 0.2900 12,000 +0.02(+7.41%)
Jul 31, 2024 0.2600 0.2900 0.2600 0.2700 34,245 -0.01(-5.26%)
Jul 30, 2024 0.2750 0.2850 0.2750 0.2850 9,006 -0.01(-1.72%)
Jul 29, 2024 0.2850 0.2900 0.2850 0.2900 6,200 +0.01(+5.45%)
Jul 26, 2024 0.2550 0.2800 0.2550 0.2750 50,250 +0.01(+1.85%)
Jul 25, 2024 0.2750 0.2750 0.2500 0.2700 66,491 -0.01(-3.57%)
Jul 24, 2024 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+3.70%)
Jul 23, 2024 0.2850 0.2850 0.2700 0.2700 51,750 -0.01(-1.82%)
Jul 18, 2024 0.2750 375 -0.02(-8.33%)
Jul 17, 2024 0.2950 0.3000 0.2950 0.3000 17,001 +0.00(+0.00%)
Jul 16, 2024 0.2800 0.3000 0.2800 0.3000 23,100 +0.01(+3.45%)
Jul 12, 2024 0.2900 200 +0.01(+3.57%)
Jul 11, 2024 0.2900 0.2950 0.2700 0.2800 57,180 -0.04(-12.50%)
Jul 10, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.04(+14.29%)
Jul 09, 2024 0.3000 0.3000 0.2800 0.2800 60,000 -0.02(-6.67%)
Jul 08, 2024 0.2850 0.3000 0.2850 0.3000 3,385 +0.02(+5.26%)
Jul 05, 2024 0.2850 0.2950 0.2700 0.2850 71,410 -0.01(-3.39%)
Jul 03, 2024 0.2950 80 -0.02(-4.84%)
Jul 02, 2024 0.2800 0.3100 0.2800 0.3100 10,589 +0.01(+3.33%)
Jun 28, 2024 0.3000 0 -0.01(-3.23%)
Jun 27, 2024 0.3300 0.3300 0.3100 0.3100 27,600 +0.02(+6.90%)
Jun 26, 2024 0.3200 0.3200 0.2750 0.2900 57,031 +0.01(+3.57%)
Jun 25, 2024 0.3100 0.3200 0.2800 0.2800 48,150 -0.03(-9.68%)
Jun 24, 2024 0.3350 0.3350 0.3100 0.3100 11,000 +0.01(+3.33%)
Jun 21, 2024 0.2550 0.3450 0.2550 0.3000 63,500 +0.03(+11.11%)
Jun 20, 2024 0.2700 0.2700 0.2700 0.2700 4,020 -0.01(-3.57%)
Jun 19, 2024 0.2800 0.2800 0.2800 0.2800 1,503 +0.00(+0.00%)
Jun 18, 2024 0.3000 0.3000 0.2800 0.2800 144,800 -0.01(-5.08%)
Jun 17, 2024 0.2900 0.2950 0.2850 0.2950 18,612 +0.01(+1.72%)
Jun 14, 2024 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Jun 13, 2024 0.3000 0.3050 0.3000 0.3000 14,000 +0.00(+0.00%)
Jun 12, 2024 0.3050 0.3050 0.2950 0.3000 11,740 -0.02(-4.76%)
Jun 11, 2024 0.3500 0.3500 0.3150 0.3150 15,059 -0.08(-20.25%)
Jun 10, 2024 0.3950 0.3950 0.3950 0.3950 662 +0.11(+36.21%)
Jun 07, 2024 0.3100 0.3100 0.2850 0.2900 35,018 -0.02(-4.92%)
Jun 06, 2024 0.3100 0.3200 0.3050 0.3050 6,920 -0.02(-4.69%)
Jun 05, 2024 0.3100 0.3400 0.3100 0.3200 64,005 -0.02(-5.88%)
Jun 04, 2024 0.3550 0.3550 0.3400 0.3400 5,000 -0.02(-5.56%)
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.