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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 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 29, 2024 0.2800 0.2850 0.2800 0.2850 3,300 +0.00(+0.00%)
Nov 28, 2024 0.2800 0.2850 0.2800 0.2850 43,860 +0.00(+0.00%)
Nov 27, 2024 0.2800 0.2850 0.2800 0.2850 43,250 +0.00(+1.79%)
Nov 26, 2024 0.2800 0.2800 0.2800 0.2800 16,293 -0.01(-5.08%)
Nov 25, 2024 0.2950 0.2950 0.2950 0.2950 7,690 +0.01(+3.51%)
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%)
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.