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

Desert Mountain Energy Corp (TSV: DME )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.2100 0.2200 0.2100 0.2200 62,500 +0.02(+10.00%)
Oct 30, 2018 0.1950 0.2000 0.1950 0.2000 44,000 +0.02(+11.11%)
Oct 29, 2018 0.1850 0.1850 0.1800 0.1800 32,700 +0.00(+0.00%)
Oct 26, 2018 0.1900 0.2000 0.1750 0.1800 67,550 -0.01(-5.26%)
Oct 25, 2018 0.1850 0.1900 0.1800 0.1900 28,000 +0.01(+5.56%)
Oct 24, 2018 0.1900 0.1900 0.1800 0.1800 93,000 -0.01(-5.26%)
Oct 23, 2018 0.2050 0.2050 0.1900 0.1900 179,000 -0.01(-7.32%)
Oct 22, 2018 0.2050 0.2200 0.2050 0.2050 43,900 +0.00(+2.50%)
Oct 19, 2018 0.2150 0.2150 0.2000 0.2000 102,000 -0.01(-4.76%)
Oct 18, 2018 0.2100 0.2150 0.1950 0.2100 131,432 +0.00(+0.00%)
Oct 17, 2018 0.2050 0.2150 0.1900 0.2100 161,850 +0.01(+2.44%)
Oct 16, 2018 0.2100 0.2100 0.1950 0.2050 205,000 -0.02(-6.82%)
Oct 15, 2018 0.2300 0.2350 0.2100 0.2200 379,712 -0.01(-2.22%)
Oct 12, 2018 0.1850 0.2250 0.1750 0.2250 132,000 +0.02(+12.50%)
Oct 11, 2018 0.1900 0.2000 0.1800 0.2000 145,400 +0.01(+5.26%)
Oct 10, 2018 0.2250 0.2300 0.1900 0.1900 418,250 -0.03(-13.64%)
Oct 09, 2018 0.1800 0.2250 0.1800 0.2200 445,000 +0.04(+22.22%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2018 0.1650 0.1900 0.1550 0.1800 126,350 +0.01(+5.88%)
Oct 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 26, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 25, 2018 0.1600 0.1800 0.1600 0.1800 52,000 -0.01(-5.26%)
Sep 24, 2018 0.1700 0.1900 0.1700 0.1900 101,250 +0.01(+5.56%)
Sep 21, 2018 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1800 0.1600 0.1800 23,499 +0.02(+12.50%)
Sep 18, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2018 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
Sep 14, 2018 0.1650 0.1700 0.1400 0.1700 76,275 -0.01(-8.11%)
Sep 13, 2018 0.1800 0.1850 0.1800 0.1850 43,000 +0.01(+2.78%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 73,500 +0.01(+2.86%)
Sep 11, 2018 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+2.94%)
Sep 10, 2018 0.1850 0.1850 0.1700 0.1700 83,000 -0.01(-5.56%)
Sep 07, 2018 0.1700 0.1800 0.1700 0.1800 5,500 +0.01(+5.88%)
Sep 06, 2018 0.1600 0.1700 0.1600 0.1700 30,183 -0.01(-5.56%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +0.01(+5.88%)
Sep 04, 2018 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 30, 2018 0.1700 0.1800 0.1700 0.1800 56,650 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1800 0.1700 0.1800 4,900 +0.01(+9.09%)
Aug 28, 2018 0.1700 0.1700 0.1650 0.1650 8,250 -0.01(-2.94%)
Aug 27, 2018 0.1700 0.1700 0.1700 0.1700 4,923 +0.00(+0.00%)
Aug 24, 2018 0.1700 0.1700 0.1700 0.1700 41,500 +0.00(+0.00%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Aug 22, 2018 0.1600 0.1800 0.1600 0.1800 48,625 +0.02(+12.50%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 12,500 -0.02(-11.11%)
Aug 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 15, 2018 0.1800 0.1800 0.1800 360 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1800 0.1500 0.1800 41,250 +0.02(+12.50%)
Aug 13, 2018 0.1600 0.1600 0.1600 0.1600 13,052 +0.01(+3.23%)
Aug 10, 2018 0.1600 0.1800 0.1550 0.1550 104,008 -0.01(-3.13%)
Aug 09, 2018 0.1750 0.1750 0.1600 0.1600 32,500 +0.01(+3.23%)
Aug 08, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-11.43%)
Aug 07, 2018 0.1750 0.1750 0.1750 0.1750 53,500 +0.00(+2.94%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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.