My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (TSV:DME)

0.3750 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 10, 2025 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 10, 2025 0.4350 0.4350 0.3650 0.3750 171,645 -0.05(-12.79%)
Oct 09, 2025 0.4300 0.4300 0.3750 0.4300 77,545 +0.02(+4.88%)
Oct 08, 2025 0.4550 0.4550 0.3800 0.4100 97,726 +0.00(+0.00%)
Oct 07, 2025 0.4000 0.4900 0.4000 0.4100 260,057 +0.04(+10.81%)
Oct 06, 2025 0.3300 0.3700 0.3300 0.3700 71,680 +0.03(+8.82%)
Oct 03, 2025 0.3200 0.3450 0.3200 0.3400 11,500 -0.01(-2.86%)
Oct 02, 2025 0.3050 0.3500 0.3050 0.3500 76,290 +0.02(+7.69%)
Oct 01, 2025 0.3200 0.3300 0.3150 0.3250 14,398 +0.01(+1.56%)
Sep 30, 2025 0.3000 0.3350 0.2900 0.3200 119,169 +0.04(+14.29%)
Sep 29, 2025 0.2900 0.2950 0.2800 0.2800 97,669 +0.01(+3.70%)
Sep 26, 2025 0.2800 0.2800 0.2700 0.2700 73,715 +0.02(+5.88%)
Sep 25, 2025 0.2650 0.2650 0.2550 0.2550 117,206 +0.01(+4.08%)
Sep 24, 2025 0.2500 0.2500 0.2350 0.2450 13,500 +0.00(+0.00%)
Sep 23, 2025 0.2400 0.2450 0.2400 0.2450 7,520 +0.01(+6.52%)
Sep 22, 2025 0.2300 0.2300 0.2300 0.2300 12,800 +0.00(+0.00%)
Sep 19, 2025 0.2400 0.2400 0.2300 0.2300 48,100 -0.00(-2.13%)
Sep 18, 2025 0.2400 0.2450 0.2350 0.2350 98,757 -0.01(-2.08%)
Sep 17, 2025 0.2400 0.2500 0.2300 0.2400 64,500 +0.00(+0.00%)
Sep 16, 2025 0.2750 0.2900 0.2300 0.2400 163,758 -0.04(-15.79%)
Sep 15, 2025 0.2200 0.2900 0.2200 0.2850 195,087 +0.06(+26.67%)
Sep 12, 2025 0.2200 0.2700 0.2100 0.2250 296,255 +0.01(+4.65%)
Sep 11, 2025 0.1800 0.2150 0.1800 0.2150 254,812 +0.04(+19.44%)
Sep 10, 2025 0.1800 0.1800 0.1700 0.1800 71,220 +0.01(+2.86%)
Sep 09, 2025 0.1800 0.1800 0.1750 0.1750 122,000 +0.00(+0.00%)
Sep 08, 2025 0.1700 0.1800 0.1700 0.1750 17,500 +0.00(+2.94%)
Sep 05, 2025 0.1750 0.1750 0.1700 0.1700 41,613 -0.00(-2.86%)
Sep 04, 2025 0.1800 0.1800 0.1750 0.1750 14,170 +0.00(+0.00%)
Sep 03, 2025 0.1800 0.1850 0.1750 0.1750 25,100 -0.01(-2.78%)
Sep 02, 2025 0.1800 0.1800 0.1750 0.1800 27,826 +0.00(+0.00%)
Aug 29, 2025 0.1800 0 -0.01(-2.70%)
Aug 28, 2025 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Aug 27, 2025 0.1800 0.1850 0.1800 0.1800 45,400 -0.01(-2.70%)
Aug 26, 2025 0.1900 0.1950 0.1850 0.1850 45,775 -0.01(-5.13%)
Aug 25, 2025 0.2050 0.2050 0.1900 0.1950 87,960 +0.00(+0.00%)
Aug 22, 2025 0.2000 0.2000 0.1950 0.1950 19,900 -0.01(-2.50%)
Aug 20, 2025 0.2000 386 +0.01(+2.56%)
Aug 19, 2025 0.2000 0.2000 0.1950 0.1950 82,450 -0.01(-2.50%)
Aug 18, 2025 0.2100 0.2100 0.2000 0.2000 25,463 +0.01(+2.56%)
Aug 15, 2025 0.1950 0.1950 0.1900 0.1950 8,525 +0.01(+2.63%)
Aug 14, 2025 0.1950 0.1950 0.1900 0.1900 27,000 -0.01(-2.56%)
Aug 13, 2025 0.2000 0.2050 0.1900 0.1950 112,050 -0.01(-7.14%)
Aug 12, 2025 0.2050 0.2100 0.2050 0.2100 5,067 +0.01(+5.00%)
Aug 11, 2025 0.2000 0.2050 0.2000 0.2000 38,250 -0.00(-2.44%)
Aug 08, 2025 0.2150 0.2550 0.2050 0.2050 272,315 +0.00(+2.50%)
Aug 07, 2025 0.2000 0.2000 0.2000 0.2000 30,200 +0.00(+0.00%)
Aug 06, 2025 0.1950 0.2000 0.1950 0.2000 8,165 +0.01(+2.56%)
Aug 05, 2025 0.1950 0.1950 0.1950 0.1950 3,227 -0.01(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.