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

Desert Mountain Energy Corp (TSV:DME)

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 0.2550 0.2550 0.2350 0.2450 136,708 -0.02(-5.77%)
Feb 26, 2026 0.2600 0.2700 0.2600 0.2600 18,800 +0.01(+1.96%)
Feb 25, 2026 0.2450 0.2650 0.2450 0.2550 37,490 -0.01(-1.92%)
Feb 24, 2026 0.2400 0.2650 0.2350 0.2600 76,000 +0.02(+8.33%)
Feb 23, 2026 0.2300 0.2450 0.2250 0.2400 52,682 +0.01(+4.35%)
Feb 20, 2026 0.2200 0.2300 0.2200 0.2300 60,978 +0.01(+4.55%)
Feb 19, 2026 0.2300 0.2400 0.2200 0.2200 107,300 -0.02(-8.33%)
Feb 18, 2026 0.2400 0.2400 0.2400 0.2400 21,500 +0.01(+4.35%)
Feb 17, 2026 0.2350 0.2600 0.2250 0.2300 105,496 -0.02(-8.00%)
Feb 13, 2026 0.2500 0 -0.01(-3.85%)
Feb 12, 2026 0.2650 0.2650 0.2500 0.2600 125,590 -0.01(-1.89%)
Feb 11, 2026 0.2750 0.2800 0.2650 0.2650 17,589 +0.01(+1.92%)
Feb 10, 2026 0.2750 0.2830 0.2450 0.2600 224,516 -0.02(-8.77%)
Feb 09, 2026 0.2900 0.3150 0.2850 0.2850 29,298 +0.01(+5.56%)
Feb 06, 2026 0.2900 0.2900 0.2700 0.2700 8,949 +0.00(+0.00%)
Feb 05, 2026 0.2850 0.2850 0.2600 0.2700 38,466 -0.01(-5.26%)
Feb 04, 2026 0.2850 0.2850 0.2850 0.2850 5,500 -0.02(-6.56%)
Feb 03, 2026 0.2850 0.3250 0.2800 0.3050 152,000 +0.01(+1.67%)
Feb 02, 2026 0.2600 0.3000 0.2600 0.3000 82,178 +0.04(+15.38%)
Jan 30, 2026 0.2850 0.2850 0.2500 0.2600 123,888 -0.01(-3.70%)
Jan 29, 2026 0.2950 0.2950 0.2600 0.2700 289,830 -0.03(-10.00%)
Jan 28, 2026 0.3000 0.3100 0.3000 0.3000 14,816 +0.01(+1.69%)
Jan 27, 2026 0.3000 0.3150 0.2850 0.2950 57,000 -0.02(-4.84%)
Jan 26, 2026 0.3300 0.3300 0.3100 0.3100 46,851 -0.01(-3.13%)
Jan 23, 2026 0.3000 0.3400 0.3000 0.3200 85,956 +0.02(+4.92%)
Jan 22, 2026 0.3400 0.3400 0.3000 0.3050 148,227 -0.04(-12.86%)
Jan 21, 2026 0.3550 0.3550 0.2900 0.3500 206,463 -0.01(-2.78%)
Jan 20, 2026 0.2700 0.3600 0.2600 0.3600 481,702 +0.09(+35.85%)
Jan 19, 2026 0.2500 0.2850 0.2500 0.2650 75,753 +0.02(+8.16%)
Jan 16, 2026 0.2300 0.2500 0.2250 0.2450 46,172 +0.01(+6.52%)
Jan 15, 2026 0.2150 0.2300 0.2150 0.2300 38,704 +0.02(+6.98%)
Jan 14, 2026 0.2050 0.2300 0.2050 0.2150 45,426 +0.00(+0.00%)
Jan 13, 2026 0.2250 0.2300 0.2050 0.2150 119,949 +0.01(+2.38%)
Jan 12, 2026 0.2300 0.2350 0.2100 0.2100 152,684 -0.02(-10.64%)
Jan 09, 2026 0.2450 0.2550 0.2350 0.2350 56,688 -0.01(-2.08%)
Jan 08, 2026 0.2550 0.2750 0.2400 0.2400 894,902 -0.02(-7.69%)
Jan 07, 2026 0.2550 0.2650 0.2500 0.2600 44,500 -0.02(-5.45%)
Jan 06, 2026 0.2400 0.2750 0.2400 0.2750 70,184 +0.03(+10.00%)
Jan 05, 2026 0.2350 0.2500 0.2300 0.2500 64,580 +0.04(+19.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.