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
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 13, 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 29, 2022
2.350
0
+0.03(+1.29%)
Jul 28, 2022
2.310
2.350
2.310
2.320
30,132
-0.01(-0.43%)
Jul 27, 2022
2.340
2.360
2.310
2.330
25,975
+0.01(+0.43%)
Jul 26, 2022
2.470
2.470
2.270
2.320
71,905
-0.10(-4.13%)
Jul 25, 2022
2.360
2.490
2.360
2.420
5,904
-0.06(-2.42%)
Jul 22, 2022
2.390
2.490
2.390
2.480
39,970
+0.04(+1.64%)
Jul 21, 2022
2.170
2.460
2.170
2.440
41,910
+0.14(+6.09%)
Jul 20, 2022
2.430
2.430
2.300
2.300
23,962
-0.13(-5.35%)
Jul 19, 2022
2.400
2.530
2.400
2.430
20,417
+0.00(+0.00%)
Jul 18, 2022
2.250
2.520
2.190
2.430
100,894
+0.23(+10.45%)
Jul 15, 2022
2.050
2.200
2.040
2.200
69,324
+0.16(+7.84%)
Jul 14, 2022
2.010
2.120
1.970
2.040
40,425
-0.02(-0.97%)
Jul 13, 2022
1.820
2.260
1.760
2.060
197,648
+0.30(+17.05%)
Jul 12, 2022
1.750
1.910
1.700
1.760
214,111
-0.11(-5.88%)
Jul 11, 2022
2.080
2.110
1.830
1.870
141,318
-0.23(-10.95%)
Jul 08, 2022
2.080
2.140
2.050
2.100
72,510
+0.02(+0.96%)
Jul 07, 2022
2.060
2.180
2.000
2.080
70,243
+0.03(+1.46%)
Jul 06, 2022
2.200
2.220
2.020
2.050
60,069
-0.16(-7.24%)
Jul 05, 2022
2.280
2.310
2.130
2.210
54,244
-0.03(-1.34%)
Jul 04, 2022
2.150
2.340
2.150
2.240
21,290
+0.06(+2.75%)
Jun 30, 2022
2.180
0
-0.02(-0.91%)
Jun 29, 2022
2.300
2.300
2.050
2.200
206,956
+0.04(+1.85%)
Jun 28, 2022
2.460
2.460
2.160
2.160
132,512
-0.24(-10.00%)
Jun 27, 2022
2.540
2.540
2.400
2.400
37,256
-0.11(-4.38%)
Jun 24, 2022
2.540
2.660
2.470
2.510
53,153
-0.03(-1.18%)
Jun 23, 2022
2.640
2.820
2.520
2.540
47,905
-0.11(-4.15%)
Jun 22, 2022
2.580
2.680
2.580
2.650
99,284
+0.00(+0.00%)
Jun 21, 2022
2.800
2.800
2.560
2.650
31,223
-0.09(-3.28%)
Jun 20, 2022
2.460
2.800
2.460
2.740
33,802
+0.17(+6.61%)
Jun 17, 2022
2.620
2.690
2.460
2.570
160,780
-0.10(-3.75%)
Jun 16, 2022
2.800
2.830
2.600
2.670
28,685
-0.10(-3.61%)
Jun 15, 2022
2.760
2.770
2.690
2.770
18,432
+0.01(+0.36%)
Jun 14, 2022
2.780
2.800
2.720
2.760
40,881
-0.04(-1.43%)
Jun 13, 2022
2.930
2.930
2.800
2.800
49,603
-0.13(-4.44%)
Jun 10, 2022
2.890
2.950
2.860
2.930
40,240
+0.03(+1.03%)
Jun 09, 2022
2.920
2.950
2.890
2.900
56,901
-0.03(-1.02%)
Jun 08, 2022
2.950
2.970
2.900
2.930
73,364
-0.02(-0.68%)
Jun 07, 2022
2.970
3.050
2.920
2.950
71,518
+0.01(+0.34%)
Jun 06, 2022
2.990
3.050
2.940
2.940
60,826
-0.03(-1.01%)
Jun 03, 2022
3.030
3.040
2.920
2.970
95,361
-0.04(-1.33%)
Jun 02, 2022
3.020
3.050
2.950
3.010
186,566
+0.05(+1.69%)
Jun 01, 2022
3.070
3.070
2.960
2.960
53,767
-0.08(-2.63%)
May 31, 2022
3.100
3.100
2.980
3.040
41,397
-0.06(-1.94%)
May 30, 2022
3.180
3.180
3.100
3.100
25,486
-0.04(-1.27%)
May 27, 2022
3.110
3.180
3.110
3.140
46,941
+0.02(+0.64%)
May 26, 2022
3.080
3.170
3.080
3.120
32,982
+0.00(+0.00%)
May 25, 2022
3.170
3.180
3.100
3.120
23,095
-0.06(-2.04%)
May 24, 2022
3.180
3.240
3.160
3.185
26,360
-0.02(-0.47%)
May 20, 2022
3.200
0
+0.02(+0.63%)
May 19, 2022
3.280
3.300
3.100
3.180
37,510
-0.04(-1.24%)
May 18, 2022
3.370
3.420
3.220
3.220
57,440
-0.14(-4.17%)
May 17, 2022
3.250
3.450
3.190
3.360
41,546
+0.16(+5.00%)
May 16, 2022
3.250
3.270
3.100
3.200
18,640
-0.06(-1.84%)
May 13, 2022
3.300
3.360
3.260
3.260
45,239
-0.03(-0.91%)
May 12, 2022
3.290
3.390
3.200
3.290
113,359
-0.02(-0.60%)
May 11, 2022
3.100
3.600
3.100
3.310
305,857
+0.40(+13.75%)
May 10, 2022
2.990
2.990
2.730
2.910
114,566
+0.00(+0.00%)
May 09, 2022
3.200
3.200
2.910
2.910
46,859
-0.29(-9.06%)
May 06, 2022
3.120
3.200
3.060
3.200
7,373
+0.08(+2.56%)
May 05, 2022
3.330
3.330
3.030
3.120
27,583
-0.09(-2.80%)
May 04, 2022
3.260
3.310
3.070
3.210
17,126
+0.01(+0.31%)
May 03, 2022
2.900
3.320
2.850
3.200
133,666
+0.20(+6.67%)
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
.