Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.3050
0.3050
0.2300
0.2700
697,653
-0.05(-15.62%)
Jan 30, 2024
0.3500
0.3500
0.3200
0.3200
70,500
+0.00(+0.00%)
Jan 29, 2024
0.3250
0.3300
0.3200
0.3200
29,392
+0.00(+0.00%)
Jan 26, 2024
0.3150
0.3200
0.3150
0.3200
81,530
-0.01(-1.54%)
Jan 25, 2024
0.3300
0.3300
0.3200
0.3250
17,050
-0.01(-1.52%)
Jan 24, 2024
0.3150
0.3300
0.3150
0.3300
35,700
+0.02(+4.76%)
Jan 23, 2024
0.3300
0.3300
0.3150
0.3150
37,500
-0.01(-3.08%)
Jan 22, 2024
0.3350
0.3400
0.3050
0.3250
145,150
-0.02(-4.41%)
Jan 19, 2024
0.3350
0.3500
0.3350
0.3400
35,671
+0.00(+0.00%)
Jan 18, 2024
0.3500
0.3500
0.3400
0.3400
12,200
+0.01(+1.49%)
Jan 17, 2024
0.3450
0.3550
0.3350
0.3350
17,728
-0.02(-5.63%)
Jan 16, 2024
0.3500
0.3600
0.3450
0.3550
22,500
+0.01(+2.90%)
Jan 15, 2024
0.3700
0.3700
0.3450
0.3450
3,200
-0.02(-5.48%)
Jan 11, 2024
0.3650
0
-0.01(-2.67%)
Jan 10, 2024
0.3300
0.3750
0.3300
0.3750
19,501
+0.02(+4.17%)
Jan 09, 2024
0.3550
0.3600
0.3400
0.3600
39,200
+0.01(+1.41%)
Jan 08, 2024
0.3700
0.3700
0.3550
0.3550
30,940
-0.02(-4.05%)
Jan 05, 2024
0.3700
0.3700
0.3650
0.3700
4,000
-0.01(-2.63%)
Jan 04, 2024
0.3800
0.3800
0.3800
0.3800
6,564
-0.01(-1.30%)
Jan 03, 2024
0.3350
0.3850
0.3350
0.3850
37,900
+0.03(+8.45%)
Jan 02, 2024
0.3500
0.3700
0.3500
0.3550
29,309
+0.02(+5.97%)
Dec 29, 2023
0.3350
0
-0.01(-1.47%)
Dec 28, 2023
0.3800
0.3800
0.3400
0.3400
201,600
-0.03(-8.11%)
Dec 27, 2023
0.4050
0.4050
0.3500
0.3700
90,995
-0.02(-5.13%)
Dec 22, 2023
0.3900
0
+0.00(+0.00%)
Dec 21, 2023
0.3900
0.4000
0.3850
0.3900
41,422
+0.01(+2.63%)
Dec 20, 2023
0.3400
0.4150
0.3400
0.3800
226,252
+0.04(+13.43%)
Dec 19, 2023
0.3100
0.3400
0.3000
0.3350
99,409
+0.03(+8.06%)
Dec 18, 2023
0.3150
0.3150
0.3100
0.3100
71,063
+0.00(+0.00%)
Dec 15, 2023
0.3250
0.3250
0.3000
0.3100
156,511
+0.01(+1.64%)
Dec 14, 2023
0.3100
0.3150
0.3000
0.3050
130,674
-0.01(-3.17%)
Dec 13, 2023
0.3300
0.3300
0.3150
0.3150
78,100
-0.02(-4.55%)
Dec 12, 2023
0.3250
0.3300
0.3250
0.3300
63,800
-0.01(-1.49%)
Dec 11, 2023
0.3350
0.3350
0.3350
0.3350
16,000
+0.00(+0.00%)
Dec 08, 2023
0.3400
0.3450
0.3300
0.3350
49,075
-0.01(-1.47%)
Dec 07, 2023
0.3300
0.3500
0.3300
0.3400
107,039
+0.01(+1.49%)
Dec 06, 2023
0.3250
0.3400
0.3200
0.3350
47,781
+0.00(+0.00%)
Dec 05, 2023
0.3450
0.3450
0.3300
0.3350
40,500
+0.00(+0.00%)
Dec 04, 2023
0.3500
0.3500
0.3350
0.3350
40,925
-0.01(-4.29%)
Dec 01, 2023
0.3400
0.3600
0.3400
0.3500
81,914
+0.00(+0.00%)
Nov 30, 2023
0.3500
0.3500
0.3500
0.3500
9,639
+0.00(+0.00%)
Nov 29, 2023
0.3500
0.3500
0.3500
0.3500
9,502
+0.00(+0.00%)
Nov 28, 2023
0.3450
0.3500
0.3450
0.3500
11,200
+0.01(+1.45%)
Nov 27, 2023
0.3750
0.3750
0.3450
0.3450
7,810
-0.02(-4.17%)
Nov 23, 2023
0.3600
0
-0.01(-2.70%)
Nov 22, 2023
0.3750
0.3800
0.3700
0.3700
11,239
+0.00(+0.00%)
Nov 21, 2023
0.3750
0.3750
0.3650
0.3700
45,600
-0.01(-2.63%)
Nov 20, 2023
0.3600
0.3800
0.3600
0.3800
3,039
+0.01(+1.33%)
Nov 17, 2023
0.3750
0.3750
0.3750
0.3750
4,162
-0.02(-3.85%)
Nov 16, 2023
0.3300
0.3900
0.3200
0.3900
84,282
+0.05(+14.71%)
Nov 15, 2023
0.3250
0.3400
0.3150
0.3400
66,460
+0.02(+4.62%)
Nov 14, 2023
0.3500
0.3500
0.3250
0.3250
68,294
-0.02(-4.41%)
Nov 13, 2023
0.3400
0.3550
0.3400
0.3400
56,296
-0.01(-2.86%)
Nov 10, 2023
0.3500
0.3600
0.3400
0.3500
124,114
-0.02(-5.41%)
Nov 09, 2023
0.3700
0.3700
0.3700
0.3700
5,200
-0.02(-5.13%)
Nov 08, 2023
0.3800
0.4000
0.3800
0.3900
44,798
+0.03(+8.33%)
Nov 07, 2023
0.3300
0.3800
0.3300
0.3600
102,210
+0.03(+9.09%)
Nov 06, 2023
0.3300
0.3300
0.3300
0.3300
17,133
+0.00(+0.00%)
Nov 03, 2023
0.3400
0.3400
0.3300
0.3300
105,145
-0.01(-1.49%)
Nov 02, 2023
0.3350
0.3350
0.3350
0.3350
4,000
+0.01(+1.52%)
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
.