Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Desert Mountain Energy Corp | DME | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.26 | 0.24 | 0.26 | 0.25 | 0.27 |
DME Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.25 | 0.295 | 0.24 | 0.284596 | 56,360 | 0.00 | 0.00% |
1 Month | 0.29 | 0.30 | 0.225 | 0.2661826 | 47,142 | -0.04 | -13.79% |
3 Months | 0.38 | 0.38 | 0.225 | 0.2790177 | 52,260 | -0.13 | -34.21% |
6 Months | 0.39 | 0.45 | 0.225 | 0.3200988 | 56,475 | -0.14 | -35.90% |
1 Year | 1.86 | 1.86 | 0.225 | 0.7361603 | 102,016 | -1.61 | -86.56% |
3 Years | 2.85 | 4.95 | 0.225 | 2.10 | 88,902 | -2.60 | -91.23% |
5 Years | 0.185 | 4.95 | 0.14 | 1.74 | 85,995 | 0.065 | 35.14% |
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 |