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 discussion Register to chat with like-minded investors on our interactive forums.

DME Desert Mountain Energy Corp

0.25
-0.02 (-7.41%)
Mar 28 2024 - Closed
Delayed by 15 minutes

DME Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 29 2024 0.32 0.00 0.00% 0.325 0.33 0.32 29,392
Jan 26 2024 0.32 -0.005 -1.54% 0.315 0.32 0.315 81,530
Jan 25 2024 0.325 -0.005 -1.52% 0.33 0.33 0.32 17,050
Jan 24 2024 0.33 0.015 4.76% 0.315 0.33 0.315 35,700
Jan 23 2024 0.315 -0.01 -3.08% 0.33 0.33 0.315 37,500
Jan 22 2024 0.325 -0.015 -4.41% 0.335 0.34 0.305 145,150
Jan 19 2024 0.34 0.00 0.00% 0.335 0.35 0.335 35,671
Jan 18 2024 0.34 0.005 1.49% 0.35 0.35 0.34 12,200
Jan 17 2024 0.335 -0.02 -5.63% 0.345 0.355 0.335 17,728
Jan 16 2024 0.355 0.01 2.90% 0.35 0.36 0.345 22,500
Jan 15 2024 0.345 -0.02 -5.48% 0.37 0.37 0.345 3,200
Jan 12 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0
Jan 11 2024 0.365 -0.01 -2.67% 0.37 0.37 0.365 24,000
Jan 10 2024 0.375 0.015 4.17% 0.33 0.375 0.33 19,501
Jan 09 2024 0.36 0.005 1.41% 0.355 0.36 0.34 39,200
Jan 08 2024 0.355 -0.015 -4.05% 0.37 0.37 0.355 30,940
Jan 05 2024 0.37 -0.01 -2.63% 0.37 0.37 0.365 4,000
Jan 04 2024 0.38 -0.005 -1.30% 0.38 0.38 0.38 6,564
Jan 03 2024 0.385 0.03 8.45% 0.335 0.385 0.335 37,900
Jan 02 2024 0.355 0.02 5.97% 0.35 0.37 0.35 29,309
Dec 29 2023 0.335 -0.005 -1.47% 0.34 0.355 0.325 24,742

Your Recent History

Delayed Upgrade Clock