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
)
0.4200
UNCHANGED
Streaming Delayed Price
Updated: 11:44 AM EDT, May 21, 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 (%)
May 31, 2023
1.070
1.090
1.050
1.070
92,317
+0.00(+0.00%)
May 30, 2023
1.010
1.120
1.010
1.070
465,565
+0.07(+7.00%)
May 29, 2023
1.030
1.030
0.9700
1.000
105,885
-0.03(-2.91%)
May 26, 2023
1.100
1.100
1.000
1.030
355,899
-0.03(-2.83%)
May 25, 2023
1.100
1.130
1.060
1.060
132,475
-0.02(-1.85%)
May 24, 2023
1.210
1.240
1.070
1.080
335,300
-0.10(-8.47%)
May 23, 2023
1.190
1.270
1.170
1.180
200,662
+0.05(+4.42%)
May 19, 2023
1.130
0
-0.09(-7.38%)
May 18, 2023
1.280
1.320
1.215
1.220
158,725
-0.12(-8.96%)
May 17, 2023
1.330
1.350
1.290
1.340
42,882
-0.01(-0.74%)
May 16, 2023
1.400
1.400
1.250
1.350
194,083
-0.03(-2.17%)
May 15, 2023
1.400
1.410
1.370
1.380
36,045
-0.01(-0.72%)
May 12, 2023
1.420
1.480
1.390
1.390
54,170
-0.03(-2.11%)
May 11, 2023
1.480
1.480
1.380
1.420
77,779
-0.04(-2.74%)
May 10, 2023
1.490
1.520
1.460
1.460
36,065
-0.01(-0.68%)
May 09, 2023
1.490
1.500
1.450
1.470
42,800
+0.01(+0.68%)
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%)
May 01, 2023
1.550
1.580
1.500
1.530
71,212
+0.03(+2.00%)
Apr 28, 2023
1.570
1.590
1.490
1.500
135,265
-0.03(-1.96%)
Apr 27, 2023
1.570
1.640
1.510
1.530
94,893
-0.04(-2.55%)
Apr 26, 2023
1.690
1.690
1.490
1.570
222,852
+0.00(+0.00%)
Apr 25, 2023
1.650
1.690
1.570
1.570
89,638
-0.12(-7.10%)
Apr 24, 2023
1.710
1.740
1.650
1.690
72,638
-0.02(-1.17%)
Apr 21, 2023
1.700
1.710
1.650
1.710
105,100
+0.08(+4.91%)
Apr 20, 2023
1.680
1.710
1.630
1.630
17,300
-0.07(-4.12%)
Apr 19, 2023
1.700
1.700
1.660
1.700
58,250
+0.00(+0.00%)
Apr 18, 2023
1.680
1.700
1.630
1.700
29,050
-0.01(-0.58%)
Apr 17, 2023
1.710
1.710
1.670
1.710
38,090
+0.00(+0.00%)
Apr 14, 2023
1.710
1.710
1.680
1.710
122,028
+0.00(+0.00%)
Apr 13, 2023
1.680
1.730
1.610
1.710
135,118
+0.06(+3.64%)
Apr 12, 2023
1.740
1.740
1.630
1.650
83,286
-0.09(-5.17%)
Apr 11, 2023
1.670
1.770
1.670
1.740
30,718
+0.01(+0.58%)
Apr 10, 2023
1.790
1.790
1.680
1.730
101,390
-0.02(-1.14%)
Apr 06, 2023
1.750
0
+0.13(+8.02%)
Apr 05, 2023
1.520
1.650
1.520
1.620
278,776
+0.16(+10.96%)
Apr 04, 2023
1.610
1.620
1.460
1.460
345,838
-0.14(-8.75%)
Apr 03, 2023
1.690
1.720
1.590
1.600
125,199
-0.08(-4.76%)
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%)
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
.