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 (%)
Jul 30, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jul 27, 2018
0.1700
0.1700
0.1700
0.1700
20,000
+0.00(+0.00%)
Jul 26, 2018
0.1700
0.1700
0.1700
0.1700
15,000
+0.01(+6.25%)
Jul 23, 2018
0.1600
0.1600
0.1600
0
-0.01(-5.88%)
Jul 19, 2018
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Jul 17, 2018
0.1800
0.1800
0.1800
0
+0.02(+12.50%)
Jul 16, 2018
0.1700
0.1700
0.1600
0.1600
91,500
-0.01(-3.03%)
Jul 12, 2018
0.1650
0.1650
0.1650
0
-0.02(-13.16%)
Jul 11, 2018
0.1900
0.1900
0.1700
0.1900
29,500
+0.00(+0.00%)
Jul 09, 2018
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Jul 06, 2018
0.1800
0.1800
0.1800
0.1800
6,500
-0.01(-5.26%)
Jul 05, 2018
0.1800
0.1900
0.1800
0.1900
2,500
+0.01(+5.56%)
Jul 04, 2018
0.1800
0.2000
0.1800
0.1800
232,500
+0.00(+0.00%)
Jun 29, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jun 28, 2018
0.1800
0.1800
0.1800
0.1800
6,500
+0.00(+0.00%)
Jun 27, 2018
0.1700
0.1900
0.1700
0.1800
68,975
+0.01(+5.88%)
Jun 26, 2018
0.1700
0.1700
0.1700
0.1700
6,250
+0.00(+0.00%)
Jun 25, 2018
0.1700
0.1700
0.1700
0.1700
30,500
+0.00(+0.00%)
Jun 22, 2018
0.1700
0.1900
0.1700
0.1700
5,500
-0.02(-10.53%)
Jun 21, 2018
0.1950
0.1950
0.1700
0.1900
18,000
+0.00(+0.00%)
Jun 20, 2018
0.1900
0.1900
0.1900
0.1900
65,000
-0.01(-2.56%)
Jun 15, 2018
0.1950
0.1950
0.1950
446
+0.02(+8.33%)
Jun 14, 2018
0.1800
0.1800
0.1800
0.1800
2,500
+0.00(+0.00%)
Jun 13, 2018
0.1800
0.1800
0.1800
0.1800
26,275
-0.02(-7.69%)
Jun 12, 2018
0.2000
0.2000
0.1800
0.1950
37,375
-0.01(-2.50%)
Jun 11, 2018
0.2000
0.2000
0.2000
0.2000
209,500
+0.00(+0.00%)
Jun 08, 2018
0.1900
0.2000
0.1850
0.2000
46,750
+0.00(+0.00%)
Jun 07, 2018
0.1800
0.2000
0.1800
0.2000
93,500
+0.02(+11.11%)
Jun 06, 2018
0.1800
0.1850
0.1800
0.1800
44,500
+0.00(+0.00%)
Jun 05, 2018
0.1800
0.1800
0.1800
0.1800
45,500
-0.01(-2.70%)
Jun 04, 2018
0.1800
0.1950
0.1800
0.1850
65,000
+0.01(+2.78%)
Jun 01, 2018
0.1900
0.1900
0.1800
0.1800
6,500
+0.02(+12.50%)
May 31, 2018
0.1600
0.1600
0.1600
0.1600
1,500
-0.03(-15.79%)
May 30, 2018
0.1850
0.1900
0.1600
0.1900
11,502
+0.02(+15.15%)
May 29, 2018
0.1750
0.1750
0.1650
0.1650
5,250
-0.04(-17.50%)
May 25, 2018
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
May 24, 2018
0.2000
0.2000
0.1850
0.1850
7,750
-0.02(-7.50%)
May 23, 2018
0.2000
0.2000
0.1850
0.2000
8,000
+0.01(+5.26%)
May 18, 2018
0.1900
0.1900
0.1900
0
-0.04(-17.39%)
May 17, 2018
0.2200
0.2500
0.2150
0.2300
118,500
+0.01(+4.55%)
May 16, 2018
0.2100
0.2200
0.2100
0.2200
61,741
+0.04(+22.22%)
May 15, 2018
0.2000
0.2200
0.1800
0.1800
106,250
+0.01(+5.88%)
May 14, 2018
0.1850
0.1900
0.1700
0.1700
24,750
+0.00(+0.00%)
May 11, 2018
0.1700
0.1700
0.1700
0.1700
17,625
+0.02(+13.33%)
May 10, 2018
0.1650
0.1700
0.1500
0.1500
70,875
-0.01(-6.25%)
May 09, 2018
0.1500
0.1600
0.1450
0.1600
127,428
+0.01(+6.67%)
May 08, 2018
0.1400
0.1450
0.1400
0.1500
6,625
+0.02(+15.38%)
May 04, 2018
0.1300
0.1300
0.1300
0
-0.01(-10.34%)
May 03, 2018
0.1450
0.1450
0.1450
0.1450
1,000
+0.02(+16.00%)
May 02, 2018
0.1450
0.1500
0.1250
0.1250
26,500
-0.02(-16.67%)
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
.