Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Desert Mountain Energy Corp (TSV: DME )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Feb 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2025 0.2450 0.2450 0.2300 0.2300 127,600 -0.02(-8.00%)
Feb 19, 2025 0.2450 0.2500 0.2450 0.2500 109,000 -0.01(-1.96%)
Feb 18, 2025 0.2300 0.2550 0.2300 0.2550 225,963 +0.03(+13.33%)
Feb 14, 2025 0.2250 0 -0.02(-10.00%)
Feb 13, 2025 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Feb 12, 2025 0.2400 0.2500 0.2400 0.2500 111,039 +0.01(+4.17%)
Feb 11, 2025 0.2450 0.2500 0.2400 0.2400 12,500 -0.01(-2.04%)
Feb 10, 2025 0.2450 0.2650 0.2400 0.2450 339,500 +0.01(+2.08%)
Feb 07, 2025 0.2400 0.2450 0.2400 0.2400 157,200 +0.01(+2.13%)
Feb 06, 2025 0.2450 0.2500 0.2350 0.2350 232,630 +0.00(+2.17%)
Feb 05, 2025 0.2400 0.2450 0.2300 0.2300 46,293 -0.02(-8.00%)
Feb 04, 2025 0.2550 0.2550 0.2400 0.2500 11,200 -0.00(-1.19%)
Feb 03, 2025 0.2500 0.2550 0.2480 0.2530 29,955 +0.00(+1.20%)
Jan 31, 2025 0.2500 0.2500 0.2450 0.2500 27,000 +0.01(+2.04%)
Jan 30, 2025 0.2750 0.2750 0.2450 0.2450 42,424 -0.02(-7.55%)
Jan 29, 2025 0.2650 0.2700 0.2600 0.2650 41,000 +0.00(+0.00%)
Jan 28, 2025 0.2750 0.2750 0.2650 0.2650 9,600 +0.00(+0.00%)
Jan 27, 2025 0.2850 0.2850 0.2650 0.2650 68,190 -0.03(-10.17%)
Jan 24, 2025 0.2950 0.3000 0.2950 0.2950 19,539 +0.00(+0.00%)
Jan 23, 2025 0.3000 0.3100 0.2900 0.2950 28,598 +0.01(+1.72%)
Jan 22, 2025 0.3000 0.3200 0.2900 0.2900 39,022 -0.01(-1.69%)
Jan 21, 2025 0.2850 0.2950 0.2850 0.2950 3,500 +0.00(+0.00%)
Jan 20, 2025 0.2750 0.3000 0.2750 0.2950 47,200 +0.01(+5.36%)
Jan 17, 2025 0.2700 0.2850 0.2650 0.2800 26,600 +0.00(+0.00%)
Jan 16, 2025 0.3100 0.3100 0.2800 0.2800 144,745 -0.02(-6.67%)
Jan 15, 2025 0.3300 0.3300 0.3000 0.3000 80,633 -0.03(-7.69%)
Jan 14, 2025 0.3000 0.3250 0.3000 0.3250 21,300 +0.03(+8.33%)
Jan 13, 2025 0.3000 0.3000 0.3000 0.3000 760 -0.01(-3.23%)
Jan 10, 2025 0.3100 0.3100 0.3000 0.3100 32,774 +0.01(+3.33%)
Jan 09, 2025 0.3050 0.3100 0.2900 0.3000 72,000 -0.01(-1.64%)
Jan 08, 2025 0.3200 0.3200 0.3050 0.3050 16,500 +0.01(+1.67%)
Jan 07, 2025 0.3350 0.3350 0.3000 0.3000 57,000 +0.00(+0.00%)
Jan 06, 2025 0.3150 0.3300 0.3000 0.3000 118,773 -0.01(-1.64%)
Jan 03, 2025 0.3100 0.3150 0.3050 0.3050 36,439 +0.01(+1.67%)
Jan 02, 2025 0.3050 0.3050 0.3000 0.3000 74,155 -0.02(-6.25%)
Dec 31, 2024 0.3200 0 +0.03(+10.34%)
Dec 30, 2024 0.2850 0.3050 0.2800 0.2900 64,399 +0.01(+1.75%)
Dec 27, 2024 0.2850 0.2900 0.2850 0.2850 33,221 -0.01(-1.72%)
Dec 23, 2024 0.2900 0 +0.01(+1.75%)
Dec 20, 2024 0.2850 0.2850 0.2850 0.2850 45,500 -0.01(-3.39%)
Dec 19, 2024 0.2600 0.2950 0.2550 0.2950 67,660 +0.01(+5.36%)
Dec 18, 2024 0.2800 0.2800 0.2800 0.2800 928 +0.01(+1.82%)
Dec 17, 2024 0.2650 0.2850 0.2550 0.2750 125,006 -0.01(-1.79%)
Dec 16, 2024 0.2700 0.2900 0.2650 0.2800 47,500 +0.02(+5.66%)
Dec 13, 2024 0.2900 0.2900 0.2600 0.2650 58,200 -0.01(-3.64%)
Dec 12, 2024 0.2550 0.2750 0.2500 0.2750 144,050 +0.02(+7.84%)
Dec 11, 2024 0.2800 0.2900 0.2550 0.2550 61,375 -0.01(-3.77%)
Dec 10, 2024 0.2850 0.2850 0.2650 0.2650 25,500 -0.02(-7.02%)
Dec 09, 2024 0.2650 0.3200 0.2550 0.2850 77,396 +0.02(+7.55%)
Dec 06, 2024 0.2700 0.2750 0.2650 0.2650 63,100 -0.01(-1.85%)
Dec 05, 2024 0.2850 0.2850 0.2700 0.2700 34,510 +0.00(+0.00%)
Dec 04, 2024 0.2700 0.2700 0.2700 0.2700 4,400 +0.00(+0.00%)
Dec 03, 2024 0.2750 0.2850 0.2700 0.2700 188,500 -0.01(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.