DME

Desert Mountain Energy Historical Data - DME

Stock Name Stock Symbol Market Stock Type
Desert Mountain Energy Corp DME TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.08 -2.92% 2.66 10:47:14
Open Price Low Price High Price Close Price Previous Close
2.67 2.65 2.71 2.74
more quote information »

DME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.822.902.632.7938,946-0.16-5.67%
1 Month2.993.052.632.8531,849-0.33-11.04%
3 Months2.483.352.412.9032,2100.187.26%
6 Months2.563.352.002.6933,7500.103.91%
1 Year2.724.431.702.8554,554-0.06-2.21%
3 Years0.214.950.142.2093,6362.451,166.67%
5 Years0.1154.950.1151.8276,1592.552,213.04%

DME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 2.74 0.03 1.11% 2.68 2.79 2.68 14,947
Feb 02 2023 2.71 -0.07 -2.52% 2.70 2.79 2.63 65,179
Feb 01 2023 2.78 -0.03 -1.07% 2.74 2.78 2.74 28,759
Jan 31 2023 2.81 -0.07 -2.43% 2.88 2.88 2.79 29,775
Jan 30 2023 2.88 0.13 4.73% 2.82 2.90 2.79 56,069
Jan 27 2023 2.75 -0.03 -1.08% 2.80 2.80 2.75 34,630
Jan 26 2023 2.78 0.05 1.83% 2.75 2.78 2.70 28,649
Jan 25 2023 2.73 -0.08 -2.85% 2.80 2.81 2.71 35,216
Jan 24 2023 2.81 -0.08 -2.77% 2.85 2.86 2.79 58,942
Jan 23 2023 2.89 0.01 0.35% 2.86 2.90 2.82 50,465
Jan 20 2023 2.88 0.01 0.35% 2.87 2.93 2.87 31,647
Jan 19 2023 2.87 -0.05 -1.71% 2.90 2.90 2.85 18,776
Jan 18 2023 2.92 -0.05 -1.68% 2.95 2.98 2.90 21,419
Jan 17 2023 2.97 -0.01 -0.34% 2.93 3.00 2.93 22,221
Jan 16 2023 2.98 -0.02 -0.67% 3.00 3.00 2.86 32,514
Jan 13 2023 3.00 0.09 3.09% 3.00 3.02 2.97 11,387
Jan 12 2023 2.91 -0.08 -2.68% 2.96 2.99 2.89 31,556
Jan 11 2023 2.99 0.02 0.67% 2.99 3.05 2.98 27,751
Jan 10 2023 2.97 0.01 0.34% 2.98 3.00 2.94 14,331
Jan 09 2023 2.96 -0.01 -0.34% 2.99 3.00 2.96 22,748
Jan 06 2023 2.97 -0.07 -2.3% 3.05 3.10 2.97 33,939
See More Historical Prices »
Your Recent History
TSXV
DME
Desert Mou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230206 17:14:38