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 31, 2023
0.4500
0.4500
0.4350
0.4350
124,229
-0.02(-4.40%)
Jul 28, 2023
0.4600
0.4600
0.4550
0.4550
18,964
+0.00(+0.00%)
Jul 27, 2023
0.4600
0.4850
0.4500
0.4550
74,800
-0.02(-5.21%)
Jul 26, 2023
0.4600
0.4850
0.4500
0.4800
75,500
+0.02(+4.35%)
Jul 25, 2023
0.4600
0.4600
0.4500
0.4600
8,968
-0.01(-3.16%)
Jul 24, 2023
0.4900
0.4900
0.4500
0.4750
146,430
-0.03(-5.00%)
Jul 21, 2023
0.5000
0.5100
0.4950
0.5000
98,016
-0.01(-1.96%)
Jul 20, 2023
0.5300
0.5500
0.5100
0.5100
121,568
-0.08(-13.56%)
Jul 19, 2023
0.5000
0.6000
0.5000
0.5900
103,310
+0.09(+18.00%)
Jul 18, 2023
0.4950
0.5500
0.4900
0.5000
140,339
+0.02(+3.09%)
Jul 17, 2023
0.4950
0.6000
0.4600
0.4850
165,754
+0.02(+3.19%)
Jul 14, 2023
0.6400
0.6400
0.4700
0.4700
411,382
-0.14(-22.95%)
Jul 13, 2023
0.5700
0.7250
0.5700
0.6100
572,179
+0.06(+10.91%)
Jul 12, 2023
0.4700
0.5700
0.4500
0.5500
431,498
+0.10(+22.22%)
Jul 11, 2023
0.4200
0.4550
0.4200
0.4500
307,696
+0.01(+2.27%)
Jul 10, 2023
0.4000
0.4400
0.3800
0.4400
317,566
+0.04(+10.00%)
Jul 07, 2023
0.4100
0.4300
0.3900
0.4000
645,043
-0.03(-8.05%)
Jul 06, 2023
0.4700
0.5000
0.3250
0.4350
3,111,957
-0.57(-56.93%)
Jul 05, 2023
1.000
1.050
0.9700
1.010
121,850
-0.01(-0.98%)
Jul 04, 2023
1.020
1.050
1.020
1.020
60,395
-0.08(-7.27%)
Jun 30, 2023
1.100
0
+0.10(+10.00%)
Jun 29, 2023
1.170
1.170
1.000
1.000
106,101
-0.17(-14.53%)
Jun 28, 2023
1.080
1.170
1.080
1.170
62,926
+0.14(+13.59%)
Jun 27, 2023
0.9400
1.030
0.9400
1.030
256,127
+0.08(+8.42%)
Jun 26, 2023
0.9400
0.9700
0.9300
0.9500
125,850
+0.00(+0.00%)
Jun 23, 2023
0.9800
0.9800
0.9100
0.9500
334,649
-0.04(-4.04%)
Jun 22, 2023
1.010
1.050
0.9700
0.9900
362,267
-0.05(-4.81%)
Jun 21, 2023
1.120
1.140
1.000
1.040
269,576
-0.04(-3.70%)
Jun 20, 2023
1.150
1.160
1.065
1.080
115,501
-0.06(-5.26%)
Jun 19, 2023
1.200
1.200
1.110
1.140
58,968
-0.02(-1.72%)
Jun 16, 2023
1.170
1.310
1.150
1.160
155,735
+0.03(+2.65%)
Jun 15, 2023
1.180
1.210
1.120
1.130
63,359
-0.33(-22.60%)
May 08, 2023
1.530
1.530
1.450
1.460
25,241
-0.03(-2.01%)
May 05, 2023
1.580
1.580
1.490
1.490
78,665
-0.04(-2.61%)
May 04, 2023
1.530
1.600
1.530
1.530
25,512
+0.02(+1.32%)
May 03, 2023
1.450
1.570
1.450
1.510
87,400
+0.01(+0.67%)
May 02, 2023
1.560
1.560
1.460
1.500
92,217
-0.03(-1.96%)
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
.