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 (%)
Mar 31, 2023
1.780
1.780
1.660
1.680
152,701
-0.10(-5.62%)
Mar 30, 2023
1.750
1.800
1.750
1.780
42,628
+0.01(+0.56%)
Mar 29, 2023
1.750
1.770
1.700
1.770
141,595
+0.02(+1.14%)
Mar 28, 2023
1.860
1.860
1.750
1.750
106,750
-0.08(-4.37%)
Mar 27, 2023
1.800
1.850
1.770
1.830
89,499
+0.06(+3.39%)
Mar 24, 2023
1.760
1.860
1.750
1.770
141,843
+0.07(+4.12%)
Mar 23, 2023
1.700
1.880
1.690
1.700
442,356
+0.00(+0.00%)
Mar 22, 2023
1.790
1.790
1.600
1.700
400,596
-0.06(-3.41%)
Mar 21, 2023
1.880
1.880
1.740
1.760
356,614
-0.08(-4.35%)
Mar 20, 2023
1.910
1.925
1.820
1.840
308,692
-0.08(-4.17%)
Mar 17, 2023
1.970
2.000
1.920
1.920
127,955
-0.09(-4.48%)
Mar 16, 2023
2.040
2.050
1.960
2.010
61,131
-0.04(-1.95%)
Mar 15, 2023
2.030
2.080
2.030
2.050
82,725
-0.01(-0.49%)
Mar 14, 2023
2.040
2.150
1.930
2.060
223,398
+0.02(+0.98%)
Mar 13, 2023
2.130
2.140
2.030
2.040
73,244
-0.11(-5.12%)
Mar 10, 2023
2.200
2.230
2.110
2.150
63,733
-0.05(-2.27%)
Mar 09, 2023
2.270
2.270
2.200
2.200
40,173
-0.04(-1.79%)
Mar 08, 2023
2.190
2.270
2.170
2.240
61,821
+0.04(+1.82%)
Mar 07, 2023
2.160
2.230
2.110
2.200
38,788
+0.01(+0.46%)
Mar 06, 2023
2.170
2.310
2.130
2.190
150,626
+0.08(+3.79%)
Mar 03, 2023
1.960
2.170
1.880
2.110
439,282
-0.25(-10.59%)
Mar 02, 2023
2.400
2.400
2.320
2.360
30,579
-0.03(-1.26%)
Mar 01, 2023
2.450
2.450
2.360
2.390
42,538
-0.06(-2.45%)
Feb 28, 2023
2.480
2.500
2.450
2.450
25,303
-0.01(-0.41%)
Feb 27, 2023
2.530
2.560
2.440
2.460
71,335
+0.02(+0.82%)
Feb 24, 2023
2.460
2.490
2.380
2.440
28,044
+0.02(+0.83%)
Feb 23, 2023
2.420
2.515
2.420
2.420
58,620
-0.02(-0.82%)
Feb 22, 2023
2.450
2.450
2.410
2.440
32,076
+0.03(+1.24%)
Feb 21, 2023
2.490
2.490
2.400
2.410
65,601
+0.01(+0.42%)
Feb 17, 2023
2.400
0
-0.07(-2.83%)
Feb 16, 2023
2.570
2.570
2.440
2.470
108,736
-0.07(-2.76%)
Feb 15, 2023
2.410
2.550
2.370
2.540
79,333
+0.18(+7.63%)
Feb 14, 2023
2.430
2.430
2.350
2.360
100,532
+0.01(+0.43%)
Feb 13, 2023
2.400
2.440
2.340
2.350
78,911
-0.03(-1.26%)
Feb 10, 2023
2.350
2.420
2.310
2.380
99,937
+0.06(+2.59%)
Feb 09, 2023
2.510
2.510
2.320
2.320
110,074
-0.22(-8.66%)
Feb 08, 2023
2.580
2.600
2.500
2.540
41,489
-0.06(-2.31%)
Feb 07, 2023
2.640
2.650
2.560
2.600
29,738
-0.03(-1.14%)
Feb 06, 2023
2.670
2.710
2.630
2.630
26,892
-0.11(-4.01%)
Feb 03, 2023
2.680
2.790
2.670
2.740
14,947
+0.03(+1.11%)
Feb 02, 2023
2.700
2.790
2.670
2.710
65,179
-0.07(-2.52%)
Feb 01, 2023
2.740
2.780
2.740
2.780
28,759
-0.03(-1.07%)
Jan 31, 2023
2.880
2.880
2.790
2.810
29,775
-0.07(-2.43%)
Jan 30, 2023
2.820
2.900
2.790
2.880
56,069
+0.13(+4.73%)
Jan 27, 2023
2.800
2.800
2.750
2.750
34,630
-0.03(-1.08%)
Jan 26, 2023
2.750
2.780
2.700
2.780
28,649
+0.05(+1.83%)
Jan 25, 2023
2.800
2.810
2.710
2.730
35,216
-0.08(-2.85%)
Jan 24, 2023
2.850
2.860
2.790
2.810
58,942
-0.08(-2.77%)
Jan 23, 2023
2.860
2.900
2.820
2.890
50,465
+0.01(+0.35%)
Jan 20, 2023
2.870
2.930
2.870
2.880
31,647
+0.01(+0.35%)
Jan 19, 2023
2.900
2.900
2.850
2.870
18,776
-0.05(-1.71%)
Jan 18, 2023
2.950
2.980
2.900
2.920
21,419
-0.05(-1.68%)
Jan 17, 2023
2.930
3.000
2.930
2.970
22,221
-0.01(-0.34%)
Jan 16, 2023
3.000
3.000
2.860
2.980
32,514
-0.02(-0.67%)
Jan 13, 2023
3.000
3.020
2.970
3.000
11,387
+0.09(+3.09%)
Jan 12, 2023
2.960
2.990
2.890
2.910
31,556
-0.08(-2.68%)
Jan 11, 2023
2.990
3.050
2.980
2.990
27,751
+0.02(+0.67%)
Jan 10, 2023
2.980
3.000
2.940
2.970
14,331
+0.01(+0.34%)
Jan 09, 2023
2.990
3.000
2.960
2.960
22,748
-0.01(-0.34%)
Jan 06, 2023
3.050
3.100
2.970
2.970
33,939
-0.07(-2.30%)
Jan 05, 2023
2.990
3.050
2.950
3.040
16,501
+0.12(+4.11%)
Jan 04, 2023
2.820
2.940
2.820
2.920
15,804
+0.04(+1.39%)
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
.