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

Desert Mountain Energy Corp (TSV: DME )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 30, 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 30, 2024 0.2950 0.2950 0.2950 0.2950 668 -0.01(-1.67%)
Aug 29, 2024 0.2900 0.3000 0.2850 0.3000 14,500 +0.02(+7.14%)
Aug 28, 2024 0.2650 0.2800 0.2650 0.2800 5,041 +0.00(+0.00%)
Aug 27, 2024 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Aug 26, 2024 0.2750 0.2800 0.2700 0.2800 10,905 +0.02(+5.66%)
Aug 23, 2024 0.2750 0.2750 0.2650 0.2650 56,138 -0.02(-5.36%)
Aug 22, 2024 0.2800 0.2850 0.2750 0.2800 33,710 -0.01(-5.08%)
Aug 20, 2024 0.2950 0 +0.02(+9.26%)
Aug 19, 2024 0.2950 0.2950 0.2700 0.2700 6,505 +0.00(+0.00%)
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%)
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.