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: 3:56 PM 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 29, 2020
0.4300
0.4500
0.3900
0.3900
47,199
-0.01(-2.50%)
May 28, 2020
0.3900
0.4300
0.3900
0.4000
95,215
+0.01(+2.56%)
May 27, 2020
0.4100
0.4200
0.3900
0.3900
74,350
+0.02(+5.41%)
May 26, 2020
0.3700
0.3700
0.3650
0.3700
47,368
+0.00(+0.00%)
May 25, 2020
0.3600
0.3700
0.3600
0.3700
24,900
+0.02(+5.71%)
May 22, 2020
0.3700
0.3700
0.3500
0.3500
20,385
-0.02(-5.41%)
May 21, 2020
0.3700
0.3700
0.3650
0.3700
43,700
-0.01(-2.63%)
May 20, 2020
0.4000
0.4000
0.3800
0.3800
19,200
+0.00(+0.00%)
May 19, 2020
0.3500
0.4000
0.3500
0.3800
130,892
+0.04(+11.76%)
May 15, 2020
0.3400
0.3400
0.3400
0
+0.04(+13.33%)
May 14, 2020
0.3050
0.3050
0.3000
0.3000
28,916
+0.01(+1.69%)
May 13, 2020
0.3150
0.3150
0.2900
0.2950
38,692
-0.02(-6.35%)
May 12, 2020
0.3000
0.3150
0.2950
0.3150
47,750
-0.01(-1.56%)
May 11, 2020
0.3200
0.3350
0.3200
0.3200
57,779
-0.01(-3.03%)
May 08, 2020
0.3400
0.3400
0.3300
0.3300
23,750
+0.00(+0.00%)
May 07, 2020
0.2850
0.3400
0.2850
0.3300
116,431
+0.05(+17.86%)
May 06, 2020
0.2750
0.2800
0.2750
0.2800
79,211
+0.00(+0.00%)
May 05, 2020
0.3000
0.3000
0.2800
0.2800
76,932
+0.01(+3.70%)
May 04, 2020
0.3600
0.3600
0.2600
0.2700
195,379
-0.08(-22.86%)
May 01, 2020
0.3600
0.3600
0.3300
0.3500
70,416
+0.01(+2.94%)
Apr 30, 2020
0.2950
0.3500
0.2950
0.3400
136,683
+0.05(+15.25%)
Apr 29, 2020
0.2800
0.2950
0.2700
0.2950
72,245
+0.03(+11.32%)
Apr 28, 2020
0.2600
0.2750
0.2550
0.2650
41,123
+0.02(+6.00%)
Apr 27, 2020
0.2400
0.2500
0.2300
0.2500
12,475
-0.02(-7.41%)
Apr 24, 2020
0.2400
0.2700
0.2400
0.2700
173,414
+0.04(+14.89%)
Apr 23, 2020
0.2050
0.2350
0.2050
0.2350
154,490
+0.02(+11.90%)
Apr 22, 2020
0.2000
0.2100
0.2000
0.2100
17,500
+0.01(+5.00%)
Apr 21, 2020
0.2000
0.2100
0.1900
0.2000
111,000
+0.02(+8.11%)
Apr 20, 2020
0.1900
0.1900
0.1850
0.1850
2,000
-0.01(-2.63%)
Apr 17, 2020
0.2000
0.2000
0.1900
0.1900
5,500
-0.01(-5.00%)
Apr 16, 2020
0.1950
0.2000
0.1950
0.2000
23,333
+0.01(+5.26%)
Apr 15, 2020
0.2000
0.2000
0.1900
0.1900
16,500
+0.00(+0.00%)
Apr 14, 2020
0.1700
0.1900
0.1700
0.1900
38,977
+0.03(+18.75%)
Apr 13, 2020
0.1700
0.1800
0.1600
0.1600
10,000
+0.00(+0.00%)
Apr 09, 2020
0.1600
0.1600
0.1600
0
-0.02(-13.51%)
Apr 08, 2020
0.1850
0.1850
0.1850
0.1850
1,000
-0.01(-2.63%)
Apr 06, 2020
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Apr 03, 2020
0.1800
0.1800
0.1800
0.1800
45,000
+0.00(+0.00%)
Apr 02, 2020
0.1800
0.1800
0.1800
0.1800
6,500
+0.01(+9.09%)
Apr 01, 2020
0.1800
0.1800
0.1650
0.1650
37,060
-0.01(-8.33%)
Mar 31, 2020
0.1800
0.1800
0.1800
0.1800
3,500
+0.02(+12.50%)
Mar 30, 2020
0.1600
0.1600
0.1500
0.1600
27,500
+0.01(+3.23%)
Mar 27, 2020
0.1600
0.1600
0.1550
0.1550
8,100
-0.02(-8.82%)
Mar 26, 2020
0.1700
0.1700
0.1700
0.1700
500
+0.00(+0.00%)
Mar 25, 2020
0.1500
0.1700
0.1500
0.1700
45,900
+0.01(+3.03%)
Mar 24, 2020
0.1550
0.1650
0.1550
0.1650
18,050
+0.01(+3.13%)
Mar 23, 2020
0.1500
0.1600
0.1500
0.1600
63,490
+0.00(+0.00%)
Mar 20, 2020
0.1500
0.1650
0.1400
0.1600
48,500
+0.01(+6.67%)
Mar 19, 2020
0.1500
0.1500
0.1500
0.1500
14,050
-0.02(-11.76%)
Mar 18, 2020
0.1600
0.1700
0.1600
0.1700
59,900
+0.01(+6.25%)
Mar 16, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Mar 13, 2020
0.2100
0.2100
0.1600
0.1600
34,967
-0.03(-15.79%)
Mar 12, 2020
0.2200
0.2200
0.1900
0.1900
61,490
-0.03(-13.64%)
Mar 11, 2020
0.2450
0.2450
0.2200
0.2200
17,750
-0.03(-12.00%)
Mar 10, 2020
0.2500
0.2500
0.2500
0.2500
11,959
+0.02(+8.70%)
Mar 09, 2020
0.2100
0.2600
0.2000
0.2300
166,100
+0.01(+4.55%)
Mar 06, 2020
0.2150
0.2200
0.2050
0.2200
51,050
-0.01(-2.22%)
Mar 05, 2020
0.2200
0.2250
0.2200
0.2250
6,489
+0.02(+7.14%)
Mar 04, 2020
0.2250
0.2350
0.2100
0.2100
27,441
-0.03(-12.50%)
Mar 03, 2020
0.2400
0.2400
0.2200
0.2400
47,500
+0.00(+0.00%)
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
.