Skip to main content

Desert Mountain Energy Corp (TSV:DME)

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 0.2200 0.2200 0.2200 0.2200 510 +0.00(+0.00%)
May 05, 2025 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
May 02, 2025 0.2300 0.2300 0.2300 0.2300 908 +0.01(+2.22%)
May 01, 2025 0.2200 0.2300 0.2200 0.2250 128,360 +0.01(+4.65%)
Apr 30, 2025 0.2200 0.2200 0.2150 0.2150 156,000 -0.01(-2.27%)
Apr 29, 2025 0.2200 0.2200 0.2100 0.2200 31,000 +0.00(+0.00%)
Apr 28, 2025 0.2150 0.2200 0.2150 0.2200 7,500 +0.01(+2.33%)
Apr 25, 2025 0.2350 0.2350 0.2150 0.2150 6,500 -0.01(-2.27%)
Apr 24, 2025 0.2200 0.2200 0.2150 0.2200 13,400 +0.00(+0.00%)
Apr 23, 2025 0.2350 0.2400 0.2200 0.2200 11,500 +0.01(+2.33%)
Apr 22, 2025 0.2350 0.2350 0.2100 0.2150 144,000 -0.03(-12.24%)
Apr 17, 2025 0.2450 200 +0.03(+13.95%)
Apr 16, 2025 0.2300 0.2300 0.2150 0.2150 43,500 -0.01(-4.44%)
Apr 15, 2025 0.2300 0.2350 0.2250 0.2250 33,096 +0.00(+0.00%)
Apr 14, 2025 0.2450 0.2450 0.2100 0.2250 90,475 -0.01(-6.25%)
Apr 11, 2025 0.2300 0.2400 0.2300 0.2400 22,001 -0.01(-4.00%)
Apr 10, 2025 0.2450 0.2500 0.2450 0.2500 11,197 +0.03(+13.64%)
Apr 09, 2025 0.2250 0.2250 0.2200 0.2200 12,500 +0.02(+10.00%)
Apr 08, 2025 0.2200 0.2200 0.2000 0.2000 35,315 -0.02(-9.09%)
Apr 07, 2025 0.2200 0.2200 0.2200 0.2200 18,010 +0.01(+2.33%)
Apr 04, 2025 0.2000 0.2200 0.2000 0.2150 44,642 +0.01(+2.38%)
Apr 03, 2025 0.2150 0.2150 0.2050 0.2100 92,005 +0.01(+2.44%)
Apr 02, 2025 0.2050 0.2200 0.2050 0.2050 97,494 -0.01(-4.65%)
Apr 01, 2025 0.2150 0.2150 0.2100 0.2150 31,000 +0.00(+0.00%)
Mar 31, 2025 0.2350 0.2350 0.2050 0.2150 83,111 -0.02(-10.42%)
Mar 28, 2025 0.2550 0.2550 0.2400 0.2400 21,500 +0.01(+2.13%)
Mar 27, 2025 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Mar 26, 2025 0.2300 0.2350 0.2250 0.2350 47,000 +0.00(+2.17%)
Mar 25, 2025 0.2450 0.2450 0.2300 0.2300 85,900 -0.01(-6.12%)
Mar 24, 2025 0.2500 0.2550 0.2450 0.2450 24,780 +0.00(+0.00%)
Mar 21, 2025 0.2400 0.2450 0.2400 0.2450 4,500 +0.01(+2.08%)
Mar 20, 2025 0.2650 0.2650 0.2200 0.2400 138,350 -0.02(-5.88%)
Mar 19, 2025 0.2550 0.2600 0.2500 0.2550 42,913 +0.00(+0.00%)
Mar 18, 2025 0.2600 0.2600 0.2450 0.2550 11,000 -0.01(-3.77%)
Mar 17, 2025 0.2400 0.2800 0.2400 0.2650 86,950 +0.04(+15.22%)
Mar 14, 2025 0.2300 0.2300 0.2300 0.2300 14,150 +0.01(+4.55%)
Mar 13, 2025 0.2250 0.2250 0.2200 0.2200 8,500 +0.00(+0.00%)
Mar 12, 2025 0.2150 0.2200 0.2100 0.2200 8,000 +0.00(+0.00%)
Mar 11, 2025 0.2100 0.2300 0.2100 0.2200 16,050 +0.00(+0.00%)
Mar 10, 2025 0.2100 0.2350 0.2100 0.2200 34,010 -0.01(-2.22%)
Mar 07, 2025 0.2100 0.2250 0.2050 0.2250 145,624 +0.01(+4.65%)
Mar 06, 2025 0.2200 0.2400 0.2100 0.2150 107,690 -0.02(-6.52%)
Mar 05, 2025 0.2150 0.2300 0.2150 0.2300 49,800 +0.03(+12.20%)
Mar 04, 2025 0.2050 0.2100 0.1850 0.2050 153,511 -0.01(-4.65%)
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 Of Service.