Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Desert Mountain Energy Corp (DME)
Desert Mountain Energy Corp (DME) Historical

DME Desert Mountain Energy Corp

0.255

0.00 (0.00%)

Last Updated: 10:20:09

Delayed by 15 minutes

DME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.255	0.02	8.51%	0.235	0.26	0.235	65,350
Apr 25 2024	0.235	0.00	0.00%	0.235	0.235	0.235	333
Apr 24 2024	0.235	-0.01	-4.08%	0.255	0.255	0.235	47,773
Apr 23 2024	0.245	-0.005	-2.00%	0.24	0.245	0.24	13,740
Apr 22 2024	0.25	0.01	4.17%	0.235	0.25	0.235	4,227
Apr 19 2024	0.24	0.00	0.00%	0.24	0.24	0.24	550
Apr 18 2024	0.24	-0.015	-5.88%	0.245	0.245	0.235	50,978
Apr 17 2024	0.255	-0.01	-3.77%	0.26	0.26	0.245	21,250
Apr 16 2024	0.265	0.01	3.92%	0.26	0.265	0.26	38,476
Apr 15 2024	0.255	-0.01	-3.77%	0.265	0.265	0.255	8,650
Apr 12 2024	0.265	-0.005	-1.85%	0.255	0.265	0.255	36,000
Apr 11 2024	0.27	0.01	3.85%	0.26	0.27	0.26	11,785
Apr 10 2024	0.26	0.00	0.00%	0.26	0.26	0.26	8,000
Apr 09 2024	0.26	-0.005	-1.89%	0.265	0.27	0.26	20,376
Apr 08 2024	0.265	0.01	3.92%	0.245	0.265	0.245	4,504
Apr 05 2024	0.255	0.00	0.00%	0.255	0.255	0.255	10
Apr 04 2024	0.255	-0.005	-1.92%	0.255	0.255	0.25	57,500
Apr 03 2024	0.26	0.005	1.96%	0.285	0.285	0.255	10,000
Apr 02 2024	0.255	0.005	2.00%	0.255	0.26	0.25	30,027
Apr 01 2024	0.25	0.00	0.00%	0.255	0.28	0.24	64,549
Mar 28 2024	0.25	-0.02	-7.41%	0.26	0.26	0.24	24,861
Mar 27 2024	0.27	-0.025	-8.47%	0.275	0.275	0.265	35,900
Mar 26 2024	0.295	0.01	3.51%	0.275	0.295	0.275	74,770
Mar 25 2024	0.285	-0.005	-1.72%	0.275	0.29	0.275	67,500
Mar 22 2024	0.29	0.01	3.57%	0.275	0.29	0.27	19,509
Mar 21 2024	0.28	0.03	12.00%	0.25	0.295	0.25	84,120
Mar 20 2024	0.25	0.005	2.04%	0.245	0.25	0.245	33,700
Mar 19 2024	0.245	-0.005	-2.00%	0.245	0.245	0.245	4,000
Mar 18 2024	0.25	0.01	4.17%	0.245	0.25	0.24	15,800
Mar 15 2024	0.24	-0.005	-2.04%	0.25	0.25	0.24	11,500
Mar 14 2024	0.245	0.005	2.08%	0.245	0.255	0.245	5,100
Mar 13 2024	0.24	-0.015	-5.88%	0.25	0.25	0.24	78,734
Mar 12 2024	0.255	0.005	2.00%	0.255	0.275	0.25	31,830
Mar 11 2024	0.25	0.01	4.17%	0.245	0.25	0.225	81,762
Mar 08 2024	0.24	-0.01	-4.00%	0.26	0.26	0.24	41,950
Mar 07 2024	0.25	-0.005	-1.96%	0.26	0.26	0.25	50,500
Mar 06 2024	0.255	-0.01	-3.77%	0.26	0.26	0.255	59,500
Mar 05 2024	0.265	-0.005	-1.85%	0.28	0.28	0.265	17,000
Mar 04 2024	0.27	-0.005	-1.82%	0.275	0.30	0.27	44,983
Mar 01 2024	0.275	-0.01	-3.51%	0.29	0.29	0.26	119,922
Feb 29 2024	0.285	0.00	0.00%	0.29	0.30	0.285	64,751
Feb 28 2024	0.285	0.015	5.56%	0.275	0.315	0.275	93,194
Feb 27 2024	0.27	0.015	5.88%	0.26	0.27	0.255	35,770
Feb 26 2024	0.255	0.00	0.00%	0.26	0.26	0.25	43,187
Feb 23 2024	0.255	0.015	6.25%	0.24	0.255	0.24	20,500
Feb 22 2024	0.24	0.00	0.00%	0.245	0.25	0.24	18,500
Feb 21 2024	0.24	-0.01	-4.00%	0.255	0.255	0.24	7,900
Feb 20 2024	0.25	-0.01	-3.85%	0.25	0.26	0.25	34,750
Feb 16 2024	0.26	0.01	4.00%	0.26	0.26	0.25	46,484
Feb 15 2024	0.25	-0.01	-3.85%	0.255	0.26	0.25	26,000
Feb 14 2024	0.26	0.005	1.96%	0.25	0.26	0.24	60,500
Feb 13 2024	0.255	0.00	0.00%	0.255	0.255	0.255	2,535
Feb 12 2024	0.255	0.00	0.00%	0.255	0.255	0.255	18,300
Feb 09 2024	0.255	0.005	2.00%	0.25	0.255	0.25	49,500
Feb 08 2024	0.25	-0.005	-1.96%	0.255	0.255	0.25	14,000
Feb 07 2024	0.255	-0.005	-1.92%	0.245	0.26	0.24	40,231
Feb 06 2024	0.26	0.00	0.00%	0.255	0.26	0.255	32,150
Feb 05 2024	0.26	0.02	8.33%	0.245	0.26	0.245	59,378
Feb 02 2024	0.24	-0.01	-4.00%	0.25	0.26	0.24	55,600
Feb 01 2024	0.25	-0.02	-7.41%	0.26	0.26	0.245	99,808
Jan 31 2024	0.27	-0.05	-15.63%	0.305	0.305	0.23	697,653
Jan 30 2024	0.32	0.00	0.00%	0.35	0.35	0.32	70,500

Desert Mountain Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions