ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DME Desert Mountain Energy Corp

0.25
-0.02 (-7.41%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Desert Mountain Energy Corp DME TSX Venture Common Stock
  Price Change Price Change % Share Price Last Trade
-0.02 -7.41% 0.25 15:00:06
Open Price Low Price High Price Close Price Previous Close
0.26 0.24 0.26 0.25 0.27
more quote information »

DME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.250.2950.240.28459656,3600.000.00%
1 Month0.290.300.2250.266182647,142-0.04-13.79%
3 Months0.380.380.2250.279017752,260-0.13-34.21%
6 Months0.390.450.2250.320098856,475-0.14-35.90%
1 Year1.861.860.2250.7361603102,016-1.61-86.56%
3 Years2.854.950.2252.1088,902-2.60-91.23%
5 Years0.1854.950.141.7485,9950.06535.14%

DME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.27 0.00 0.00% 0.27 0.27 0.27 0
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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock