Desert Mountain Energy Corp (TSV: DME )

0.3750 -0.0650 (-14.77%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.2850 0.2900 0.2750 0.2850 39,461 -0.01(-3.39%)
Aug 30, 2024 0.2950 0 -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.