Dark

DME
DESERT MOUNTAIN ENERGY CORP
stock CVE

Inactive

Aug 2, 2024

0.2600CAD-10.345%(-0.0300)83,570

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2700	0.2700	0.2600	0.2600	-10.345%	83,570	0.000%
2024-08-01	0.2800	0.2900	0.2800	0.2900	+7.407%	12,000	-10.345%
2024-07-31	0.2600	0.2900	0.2600	0.2700	-3.571%	34,245	-3.704%
2024-07-30	0.2800	0.2800	0.2800	0.2800	-3.448%	9,006	-7.143%
2024-07-29	0.2800	0.2900	0.2800	0.2900	+3.571%	6,200	-10.345%
2024-07-26	0.2600	0.2800	0.2600	0.2800	+3.704%	50,250	-7.143%
2024-07-25	0.2800	0.2800	0.2500	0.2700	-3.571%	66,491	-3.704%
2024-07-24	0.2800	0.2800	0.2800	0.2800	+3.704%	2,500	-7.143%
2024-07-23	0.2800	0.2800	0.2700	0.2700	-3.571%	51,750	-3.704%
2024-07-18	0.2800	0.2800	0.2800	0.2800	-6.667%	12,200	-7.143%
2024-07-17	0.2900	0.3000	0.2900	0.3000	0.000%	17,001	-13.333%
2024-07-16	0.2800	0.3000	0.2800	0.3000	+3.448%	23,100	-13.333%
2024-07-12	0.2800	0.2900	0.2800	0.2900	+3.571%	8,600	-10.345%
2024-07-11	0.2900	0.2900	0.2700	0.2800	-12.500%	57,180	-7.143%
2024-07-10	0.3200	0.3200	0.3200	0.3200	+14.286%	500	-18.750%
2024-07-09	0.3000	0.3000	0.2800	0.2800	-6.667%	60,000	-7.143%
2024-07-08	0.2800	0.3000	0.2800	0.3000	+7.143%	3,385	-13.333%
2024-07-05	0.2800	0.2900	0.2700	0.2800	-3.448%	71,410	-7.143%
2024-07-03	0.3200	0.3200	0.2900	0.2900	-6.452%	28,804	-10.345%
2024-07-02	0.2800	0.3100	0.2800	0.3100	+3.333%	10,589	-16.129%
2024-06-28	0.3100	0.3100	0.3000	0.3000	-3.226%	32,580	-13.333%
2024-06-27	0.3300	0.3300	0.3100	0.3100	+6.897%	27,600	-16.129%
2024-06-26	0.3200	0.3200	0.2800	0.2900	+3.571%	57,031	-10.345%
2024-06-25	0.3100	0.3200	0.2800	0.2800	-9.677%	48,150	-7.143%
2024-06-24	0.3400	0.3400	0.3100	0.3100	+3.333%	11,000	-16.129%
2024-06-21	0.2600	0.3400	0.2600	0.3000	+11.111%	63,500	-13.333%
2024-06-20	0.2700	0.2700	0.2700	0.2700	-3.571%	4,020	-3.704%
2024-06-19	0.2800	0.2800	0.2800	0.2800	0.000%	1,503	-7.143%
2024-06-18	0.3000	0.3000	0.2800	0.2800	-3.448%	144,800	-7.143%
2024-06-17	0.2900	0.2900	0.2800	0.2900	0.000%	18,612	-10.345%
2024-06-14	0.2900	0.2900	0.2900	0.2900	-3.333%	2,500	-10.345%
2024-06-13	0.3000	0.3000	0.3000	0.3000	0.000%	14,000	-13.333%
2024-06-12	0.3000	0.3000	0.2900	0.3000	-6.250%	11,740	-13.333%
2024-06-11	0.3500	0.3500	0.3200	0.3200	-20.000%	15,059	-18.750%
2024-06-10	0.4000	0.4000	0.4000	0.4000	+37.931%	662	-35.000%
2024-06-07	0.3100	0.3100	0.2800	0.2900	-3.333%	35,018	-10.345%
2024-06-06	0.3100	0.3200	0.3000	0.3000	-6.250%	6,920	-13.333%
2024-06-05	0.3100	0.3400	0.3100	0.3200	-5.882%	64,005	-18.750%
2024-06-04	0.3500	0.3500	0.3400	0.3400	-5.556%	5,000	-23.529%
2024-06-03	0.4100	0.4100	0.3500	0.3600	-7.692%	71,950	-27.778%
2024-05-31	0.4000	0.4000	0.3900	0.3900	0.000%	18,000	-33.333%
2024-05-30	0.4200	0.4200	0.3700	0.3900	-7.143%	131,632	-33.333%
2024-05-29	0.4300	0.4300	0.4200	0.4200	+2.439%	5,150	-38.095%
2024-05-28	0.4300	0.4300	0.4100	0.4100	-2.381%	32,519	-36.585%
2024-05-27	0.4500	0.4500	0.4200	0.4200	-4.545%	12,945	-38.095%
2024-05-24	0.4400	0.4400	0.4400	0.4400	+7.317%	1,000	-40.909%
2024-05-23	0.3800	0.4100	0.3800	0.4100	+7.895%	54,338	-36.585%
2024-05-22	0.4200	0.4200	0.3600	0.3800	-9.524%	101,534	-31.579%
2024-05-21	0.4600	0.4700	0.4200	0.4200	0.000%	104,282	-38.095%
2024-05-17	0.3300	0.4200	0.3300	0.4200	+31.250%	153,210	-38.095%
2024-05-16	0.2800	0.3400	0.2800	0.3200	+18.519%	189,879	-18.750%
2024-05-15	0.2700	0.2700	0.2700	0.2700	-3.571%	1,500	-3.704%
2024-05-14	0.2800	0.2800	0.2800	0.2800	0.000%	13,500	-7.143%
2024-05-13	0.2700	0.2800	0.2700	0.2800	+7.692%	75,000	-7.143%
2024-05-10	0.2500	0.2600	0.2500	0.2600	+4.000%	43,033	0.000%
2024-05-09	0.2400	0.2500	0.2400	0.2500	+4.167%	4,575	+4.000%
2024-05-08	0.2400	0.2400	0.2400	0.2400	+4.348%	2,511	+8.333%
2024-05-07	0.2400	0.2400	0.2300	0.2300	-4.167%	76,970	+13.043%
2024-05-06	0.2500	0.2500	0.2400	0.2400	-7.692%	65,735	+8.333%
2024-05-02	0.2600	0.2600	0.2600	0.2600	0.000%	12,526	0.000%
2024-05-01	0.2600	0.2600	0.2600	0.2600	+4.000%	850	0.000%
2024-04-30	0.2400	0.2500	0.2400	0.2500	0.000%	15,000	+4.000%
2024-04-29	0.2500	0.2500	0.2500	0.2500	-3.846%	28,600	+4.000%
2024-04-26	0.2300	0.2600	0.2300	0.2600	+13.043%	65,350	0.000%
2024-04-24	0.2600	0.2600	0.2300	0.2300	-4.167%	47,773	+13.043%
2024-04-23	0.2400	0.2400	0.2400	0.2400	-4.000%	13,740	+8.333%
2024-04-22	0.2300	0.2500	0.2300	0.2500	+4.167%	4,227	+4.000%
2024-04-19	0.2400	0.2400	0.2400	0.2400	0.000%	550	+8.333%
2024-04-18	0.2450	0.2450	0.2350	0.2400	-7.692%	50,978	+8.333%
2024-04-17	0.2600	0.2600	0.2400	0.2600	-1.887%	21,250	0.000%
2024-04-16	0.2600	0.2650	0.2600	0.2650	+3.922%	38,476	-1.887%
2024-04-15	0.2650	0.2650	0.2550	0.2550	-3.774%	8,650	+1.961%
2024-04-12	0.2550	0.2650	0.2550	0.2650	-1.852%	36,000	-1.887%
2024-04-11	0.2600	0.2700	0.2600	0.2700	+3.846%	11,785	-3.704%
2024-04-10	0.2600	0.2600	0.2600	0.2600	0.000%	8,000	0.000%
2024-04-09	0.2650	0.2700	0.2600	0.2600	-1.887%	20,376	0.000%
2024-04-08	0.2450	0.2650	0.2450	0.2650	+3.922%	4,504	-1.887%
2024-04-04	0.2550	0.2550	0.2500	0.2550	0.000%	57,500	+1.961%
2024-04-02	0.2550	0.2600	0.2500	0.2550	+2.000%	30,027	+1.961%
2024-04-01	0.2550	0.2800	0.2400	0.2500	0.000%	64,549	+4.000%
2024-03-28	0.2600	0.2600	0.2400	0.2500	-7.407%	24,861	+4.000%
2024-03-27	0.2750	0.2750	0.2650	0.2700	-8.475%	35,900	-3.704%
2024-03-26	0.2750	0.2950	0.2750	0.2950	+3.509%	74,770	-11.864%
2024-03-25	0.2750	0.2900	0.2750	0.2850	-1.724%	67,500	-8.772%
2024-03-22	0.2750	0.2900	0.2700	0.2900	+3.571%	19,509	-10.345%
2024-03-21	0.2500	0.2950	0.2500	0.2800	+12.000%	84,120	-7.143%
2024-03-20	0.2450	0.2500	0.2450	0.2500	+2.041%	33,700	+4.000%
2024-03-19	0.2450	0.2450	0.2450	0.2450	+2.083%	4,000	+6.122%
2024-03-15	0.2500	0.2500	0.2400	0.2400	-2.041%	11,500	+8.333%
2024-03-14	0.2450	0.2550	0.2450	0.2450	+2.083%	5,100	+6.122%
2024-03-13	0.2500	0.2500	0.2400	0.2400	-5.882%	78,734	+8.333%
2024-03-12	0.2550	0.2750	0.2500	0.2550	+2.000%	31,830	+1.961%
2024-03-11	0.2450	0.2500	0.2250	0.2500	-1.961%	81,762	+4.000%
2024-03-06	0.2600	0.2600	0.2550	0.2550	-3.774%	59,500	+1.961%
2024-03-05	0.2800	0.2800	0.2650	0.2650	-1.852%	17,000	-1.887%
2024-03-04	0.2750	0.3000	0.2700	0.2700	-1.818%	44,983	-3.704%
2024-03-01	0.2900	0.2900	0.2600	0.2750	-3.509%	119,922	-5.455%
2024-02-29	0.2900	0.3000	0.2850	0.2850	0.000%	64,751	-8.772%
2024-02-28	0.2750	0.3150	0.2750	0.2850	+5.556%	93,194	-8.772%
2024-02-27	0.2600	0.2700	0.2550	0.2700	+5.882%	35,770	-3.704%
2024-02-26	0.2600	0.2600	0.2500	0.2550	0.000%	43,187	+1.961%
2024-02-23	0.2400	0.2550	0.2400	0.2550	+6.250%	20,500	+1.961%
2024-02-22	0.2450	0.2500	0.2400	0.2400	0.000%	18,500	+8.333%
2024-02-21	0.2550	0.2550	0.2400	0.2400	-4.000%	7,900	+8.333%
2024-02-20	0.2500	0.2600	0.2500	0.2500	-3.846%	34,750	+4.000%
2024-02-16	0.2600	0.2600	0.2500	0.2600	+4.000%	46,484	0.000%
2024-02-15	0.2550	0.2600	0.2500	0.2500	-3.846%	26,000	+4.000%
2024-02-14	0.2500	0.2600	0.2400	0.2600	+1.961%	60,500	0.000%
2024-02-13	0.2550	0.2550	0.2550	0.2550	0.000%	2,535	+1.961%
2024-02-12	0.2550	0.2550	0.2550	0.2550	0.000%	18,300	+1.961%
2024-02-09	0.2500	0.2550	0.2500	0.2550	+2.000%	49,500	+1.961%
2024-02-08	0.2550	0.2550	0.2500	0.2500	-1.961%	14,000	+4.000%
2024-02-07	0.2450	0.2600	0.2400	0.2550	-1.923%	40,231	+1.961%
2024-02-06	0.2550	0.2600	0.2550	0.2600	0.000%	32,150	0.000%
2024-02-05	0.2450	0.2600	0.2450	0.2600	+8.333%	59,378	0.000%
2024-02-02	0.2500	0.2600	0.2400	0.2400	-4.000%	55,600	+8.333%
2024-02-01	0.2600	0.2600	0.2450	0.2500	-7.407%	99,808	+4.000%
2024-01-31	0.3050	0.3050	0.2300	0.2700	-15.625%	697,653	-3.704%
2024-01-30	0.3500	0.3500	0.3200	0.3200	0.000%	70,500	-18.750%
2024-01-29	0.3250	0.3300	0.3200	0.3200	0.000%	29,392	-18.750%
2024-01-26	0.3150	0.3200	0.3150	0.3200	-1.538%	81,530	-18.750%
2024-01-25	0.3300	0.3300	0.3200	0.3250	-1.515%	17,050	-20.000%
2024-01-24	0.3150	0.3300	0.3150	0.3300	+4.762%	35,700	-21.212%
2024-01-23	0.3300	0.3300	0.3150	0.3150	-3.077%	37,500	-17.460%
2024-01-22	0.3350	0.3400	0.3050	0.3250	-4.412%	145,150	-20.000%
2024-01-19	0.3350	0.3500	0.3350	0.3400	0.000%	35,671	-23.529%
2024-01-18	0.3500	0.3500	0.3400	0.3400	+1.493%	12,200	-23.529%
2024-01-17	0.3450	0.3550	0.3350	0.3350	-5.634%	17,728	-22.388%
2024-01-16	0.3500	0.3600	0.3450	0.3550	+2.899%	22,500	-26.761%
2024-01-15	0.3700	0.3700	0.3450	0.3450	-5.479%	3,200	-24.638%
2024-01-11	0.3700	0.3700	0.3650	0.3650	-2.667%	24,000	-28.767%
2024-01-10	0.3300	0.3750	0.3300	0.3750	+4.167%	19,501	-30.667%
2024-01-09	0.3550	0.3600	0.3400	0.3600	+1.408%	39,200	-27.778%
2024-01-08	0.3700	0.3700	0.3550	0.3550	-4.054%	30,940	-26.761%
2024-01-05	0.3700	0.3700	0.3650	0.3700	-2.632%	4,000	-29.730%
2024-01-04	0.3800	0.3800	0.3800	0.3800	-1.299%	6,564	-31.579%
2024-01-03	0.3350	0.3850	0.3350	0.3850	+8.451%	37,900	-32.468%
2024-01-02	0.3500	0.3700	0.3500	0.3550	+5.970%	29,309	-26.761%
2023-12-29	0.3400	0.3550	0.3250	0.3350	-1.471%	24,742	-22.388%
2023-12-28	0.3800	0.3800	0.3400	0.3400	-8.108%	201,600	-23.529%
2023-12-27	0.4050	0.4050	0.3500	0.3700	-5.128%	90,995	-29.730%
2023-12-22	0.3700	0.3950	0.3700	0.3900	0.000%	103,120	-33.333%
2023-12-21	0.3900	0.4000	0.3850	0.3900	+2.632%	41,422	-33.333%
2023-12-20	0.3400	0.4150	0.3400	0.3800	+13.433%	226,252	-31.579%
2023-12-19	0.3100	0.3400	0.3000	0.3350	+8.065%	99,409	-22.388%
2023-12-18	0.3150	0.3150	0.3100	0.3100	0.000%	71,063	-16.129%
2023-12-15	0.3250	0.3250	0.3000	0.3100	+1.639%	156,511	-16.129%
2023-12-14	0.3100	0.3150	0.3000	0.3050	-3.175%	130,674	-14.754%
2023-12-13	0.3300	0.3300	0.3150	0.3150	-4.545%	78,100	-17.460%
2023-12-12	0.3250	0.3300	0.3250	0.3300	-1.493%	63,800	-21.212%
2023-12-11	0.3350	0.3350	0.3350	0.3350	0.000%	16,000	-22.388%
2023-12-08	0.3400	0.3450	0.3300	0.3350	-1.471%	49,075	-22.388%
2023-12-07	0.3300	0.3500	0.3300	0.3400	+1.493%	107,039	-23.529%
2023-12-06	0.3250	0.3400	0.3200	0.3350	0.000%	47,781	-22.388%
2023-12-05	0.3450	0.3450	0.3300	0.3350	0.000%	40,500	-22.388%
2023-12-04	0.3500	0.3500	0.3350	0.3350	-4.286%	40,925	-22.388%
2023-12-01	0.3400	0.3600	0.3400	0.3500	0.000%	81,914	-25.714%
2023-11-30	0.3500	0.3500	0.3500	0.3500	0.000%	9,639	-25.714%
2023-11-29	0.3500	0.3500	0.3500	0.3500	0.000%	9,502	-25.714%
2023-11-28	0.3450	0.3500	0.3450	0.3500	+1.449%	11,200	-25.714%
2023-11-27	0.3750	0.3750	0.3450	0.3450	-4.167%	7,810	-24.638%
2023-11-23	0.3700	0.3700	0.3600	0.3600	-2.703%	6,334	-27.778%
2023-11-22	0.3750	0.3800	0.3700	0.3700	0.000%	11,239	-29.730%
2023-11-21	0.3750	0.3750	0.3650	0.3700	-2.632%	45,600	-29.730%
2023-11-20	0.3600	0.3800	0.3600	0.3800	+1.333%	3,039	-31.579%
2023-11-17	0.3750	0.3750	0.3750	0.3750	-3.846%	4,162	-30.667%
2023-11-16	0.3300	0.3900	0.3200	0.3900	+14.706%	84,282	-33.333%
2023-11-15	0.3250	0.3400	0.3150	0.3400	+4.615%	66,460	-23.529%
2023-11-14	0.3500	0.3500	0.3250	0.3250	-4.412%	68,294	-20.000%
2023-11-13	0.3400	0.3550	0.3400	0.3400	-2.857%	56,296	-23.529%
2023-11-10	0.3500	0.3600	0.3400	0.3500	-5.405%	124,114	-25.714%
2023-11-09	0.3700	0.3700	0.3700	0.3700	-5.128%	5,200	-29.730%
2023-11-08	0.3800	0.4000	0.3800	0.3900	+8.333%	44,798	-33.333%
2023-11-07	0.3300	0.3800	0.3300	0.3600	+9.091%	102,210	-27.778%
2023-11-06	0.3300	0.3300	0.3300	0.3300	0.000%	17,133	-21.212%
2023-11-03	0.3400	0.3400	0.3300	0.3300	-1.493%	105,145	-21.212%
2023-11-02	0.3350	0.3350	0.3350	0.3350	+1.515%	4,000	-22.388%
2023-11-01	0.3350	0.3500	0.3100	0.3300	0.000%	117,817	-21.212%
2023-10-31	0.3950	0.3950	0.3300	0.3300	-16.456%	130,642	-21.212%
2023-10-30	0.4200	0.4200	0.3850	0.3950	-5.952%	26,968	-34.177%
2023-10-27	0.3700	0.4500	0.3600	0.4200	+13.514%	88,911	-38.095%
2023-10-26	0.3450	0.3750	0.3450	0.3700	+7.246%	39,687	-29.730%
2023-10-25	0.3500	0.3500	0.3450	0.3450	+4.545%	4,000	-24.638%
2023-10-24	0.3300	0.3300	0.3200	0.3300	-2.941%	46,151	-21.212%
2023-10-23	0.3350	0.3400	0.3300	0.3400	-2.857%	46,666	-23.529%
2023-10-20	0.3450	0.3500	0.3450	0.3500	0.000%	78,125	-25.714%
2023-10-19	0.3450	0.3500	0.3450	0.3500	0.000%	8,800	-25.714%
2023-10-18	0.3400	0.3500	0.3400	0.3500	+1.449%	26,110	-25.714%
2023-10-17	0.3600	0.3650	0.3450	0.3450	-1.429%	81,099	-24.638%
2023-10-16	0.3450	0.3600	0.3450	0.3500	+1.449%	127,009	-25.714%
2023-10-13	0.3500	0.3580	0.3450	0.3450	-4.167%	106,382	-24.638%
2023-10-12	0.3700	0.3700	0.3600	0.3600	-2.703%	39,422	-27.778%
2023-10-11	0.3800	0.3800	0.3700	0.3700	0.000%	25,000	-29.730%
2023-10-10	0.3850	0.3850	0.3700	0.3700	-1.333%	114,692	-29.730%
2023-10-06	0.3850	0.3850	0.3700	0.3750	-1.316%	15,352	-30.667%
2023-10-05	0.3800	0.3850	0.3800	0.3800	-2.564%	31,876	-31.579%
2023-10-04	0.3900	0.3900	0.3850	0.3900	+2.632%	40,020	-33.333%
2023-10-03	0.3900	0.4050	0.3800	0.3800	-3.797%	59,958	-31.579%
2023-10-02	0.4000	0.4000	0.3900	0.3950	-5.952%	83,835	-34.177%
2023-09-29	0.3900	0.4200	0.3900	0.4200	+7.692%	51,000	-38.095%
2023-09-28	0.3900	0.3900	0.3900	0.3900	0.000%	1,248	-33.333%
2023-09-27	0.4200	0.4200	0.3800	0.3900	-4.878%	86,015	-33.333%
2023-09-26	0.4150	0.4150	0.4100	0.4100	0.000%	62,503	-36.585%
2023-09-25	0.4300	0.4300	0.4000	0.4100	-5.747%	57,066	-36.585%
2023-09-22	0.4400	0.4400	0.4100	0.4350	-1.136%	37,968	-40.230%
2023-09-21	0.4700	0.4800	0.4400	0.4400	-3.297%	32,613	-40.909%
2023-09-20	0.4600	0.4700	0.4550	0.4550	0.000%	35,018	-42.857%
2023-09-19	0.4650	0.4700	0.4550	0.4550	-1.087%	5,510	-42.857%
2023-09-18	0.4500	0.4700	0.4450	0.4600	+3.371%	35,013	-43.478%
2023-09-15	0.4850	0.4850	0.4450	0.4450	-5.319%	32,000	-41.573%
2023-09-14	0.4900	0.4900	0.4600	0.4700	-1.053%	27,175	-44.681%
2023-09-13	0.4900	0.4900	0.4550	0.4750	-3.061%	27,035	-45.263%
2023-09-12	0.4450	0.4900	0.4400	0.4900	+12.644%	35,642	-46.939%
2023-09-11	0.5200	0.5200	0.4350	0.4350	-16.346%	78,620	-40.230%
2023-09-08	0.5400	0.5400	0.5100	0.5200	-3.704%	25,218	-50.000%
2023-09-07	0.4600	0.5700	0.4600	0.5400	+17.391%	229,547	-51.852%
2023-09-06	0.4300	0.4600	0.4300	0.4600	+8.235%	73,050	-43.478%
2023-09-05	0.4050	0.4300	0.4050	0.4250	+6.250%	20,475	-38.824%
2023-09-01	0.4100	0.4200	0.4000	0.4000	-2.439%	32,100	-35.000%
2023-08-31	0.4000	0.4100	0.3950	0.4100	+3.797%	66,003	-36.585%
2023-08-30	0.3950	0.3950	0.3950	0.3950	0.000%	6,790	-34.177%
2023-08-29	0.4250	0.4250	0.3950	0.3950	-1.250%	10,250	-34.177%
2023-08-28	0.4200	0.4200	0.3900	0.4000	-2.439%	64,154	-35.000%
2023-08-25	0.4050	0.4150	0.3950	0.4100	+2.500%	58,205	-36.585%
2023-08-24	0.3900	0.4000	0.3900	0.4000	+5.263%	52,974	-35.000%
2023-08-23	0.4000	0.4000	0.3800	0.3800	-3.797%	14,900	-31.579%
2023-08-22	0.4000	0.4150	0.3700	0.3950	-1.250%	102,219	-34.177%
2023-08-21	0.3850	0.4000	0.3800	0.4000	+6.667%	67,970	-35.000%
2023-08-18	0.3600	0.3800	0.3600	0.3750	0.000%	15,700	-30.667%
2023-08-17	0.3750	0.3900	0.3600	0.3750	-2.597%	60,997	-30.667%
2023-08-16	0.3650	0.3900	0.3650	0.3850	-1.282%	102,500	-32.468%
2023-08-15	0.3700	0.3900	0.3700	0.3900	+1.299%	61,919	-33.333%
2023-08-14	0.3900	0.3900	0.3700	0.3850	-2.532%	54,542	-32.468%
2023-08-11	0.3950	0.4000	0.3800	0.3950	-1.250%	70,510	-34.177%
2023-08-10	0.4200	0.4200	0.3850	0.4000	-4.762%	61,200	-35.000%
2023-08-09	0.4500	0.4500	0.4000	0.4200	-5.618%	132,949	-38.095%
2023-08-08	0.4300	0.4450	0.4300	0.4450	+1.136%	23,225	-41.573%
2023-08-04	0.4400	0.4400	0.4250	0.4400	+7.317%	57,500	-40.909%
2023-08-03	0.4600	0.4600	0.4100	0.4100	-6.818%	55,740	-36.585%
2023-08-02	0.4400	0.4500	0.4300	0.4400	-2.222%	21,668	-40.909%
2023-08-01	0.4350	0.4500	0.4300	0.4500	+3.448%	59,325	-42.222%
2023-07-31	0.4500	0.4500	0.4350	0.4350	-4.396%	124,229	-40.230%
2023-07-28	0.4600	0.4600	0.4550	0.4550	0.000%	18,964	-42.857%
2023-07-27	0.4600	0.4850	0.4500	0.4550	-5.208%	74,800	-42.857%
2023-07-26	0.4600	0.4850	0.4500	0.4800	+4.348%	75,500	-45.833%
2023-07-25	0.4600	0.4600	0.4500	0.4600	-3.158%	8,968	-43.478%
2023-07-24	0.4900	0.4900	0.4500	0.4750	-5.000%	146,430	-45.263%
2023-07-21	0.5000	0.5100	0.4950	0.5000	-1.961%	98,016	-48.000%
2023-07-20	0.5300	0.5500	0.5100	0.5100	-13.559%	121,568	-49.020%
2023-07-19	0.5000	0.6000	0.5000	0.5900	+18.000%	103,310	-55.932%
2023-07-18	0.4950	0.5500	0.4900	0.5000	+3.093%	140,339	-48.000%
2023-07-17	0.4950	0.6000	0.4600	0.4850	+3.191%	165,754	-46.392%
2023-07-14	0.6400	0.6400	0.4700	0.4700	-22.951%	411,182	-44.681%
2023-07-13	0.5700	0.7250	0.5700	0.6100	+10.909%	572,179	-57.377%
2023-07-12	0.4700	0.5700	0.4500	0.5500	+22.222%	431,498	-52.727%
2023-07-11	0.4200	0.4550	0.4200	0.4500	+2.273%	307,696	-42.222%
2023-07-10	0.4000	0.4400	0.3800	0.4400	+10.000%	317,566	-40.909%
2023-07-07	0.4100	0.4300	0.3900	0.4000	-8.046%	645,043	-35.000%
2023-07-06	0.4700	0.5000	0.3250	0.4350	-56.931%	3,111,957	-40.230%
2023-07-05	1.0000	1.0500	0.9700	1.0100	-0.980%	121,850	-74.257%
2023-07-04	1.0200	1.0500	1.0200	1.0200	-7.273%	60,395	-74.510%
2023-06-30	1.0000	1.1000	1.0000	1.1000	+10.000%	173,241	-76.364%
2023-06-29	1.1700	1.1700	1.0000	1.0000	-14.530%	106,101	-74.000%
2023-06-28	1.0800	1.1700	1.0800	1.1700	+13.592%	62,926	-77.778%
2023-06-27	0.9400	1.0300	0.9400	1.0300	+8.421%	256,127	-74.757%
2023-06-26	0.9400	0.9700	0.9300	0.9500	0.000%	125,850	-72.632%
2023-06-23	0.9800	0.9800	0.9100	0.9500	-4.040%	334,649	-72.632%
2023-06-22	1.0100	1.0500	0.9700	0.9900	-4.808%	362,267	-73.737%
2023-06-21	1.1200	1.1400	1.0000	1.0400	-3.704%	269,576	-75.000%
2023-06-20	1.1500	1.1600	1.0650	1.0800	-5.263%	115,501	-75.926%
2023-06-19	1.2000	1.2000	1.1100	1.1400	-1.724%	58,968	-77.193%
2023-06-16	1.1700	1.3100	1.1500	1.1600	+2.655%	155,735	-77.586%
2023-06-15	1.1800	1.2100	1.1200	1.1300	-5.833%	63,359	-76.991%
2023-06-14	1.2300	1.2300	1.1600	1.2000	-4.762%	64,162	-78.333%
2023-06-13	1.2600	1.2600	1.1900	1.2600	+2.439%	45,168	-79.365%
2023-06-12	1.2300	1.2400	1.1350	1.2300	0.000%	52,746	-78.862%
2023-06-09	1.3100	1.3100	1.2000	1.2300	-3.150%	51,879	-78.862%
2023-06-08	1.3300	1.3500	1.2700	1.2700	-4.511%	139,061	-79.528%
2023-06-07	1.4000	1.4100	1.3300	1.3300	-5.000%	135,448	-80.451%
2023-06-06	1.2600	1.4100	1.2500	1.4000	+2.190%	78,089	-81.429%
2023-06-05	1.5200	1.5300	1.3500	1.3700	-3.521%	206,309	-81.022%
2023-06-02	1.2300	1.5200	1.2300	1.4200	+12.253%	281,839	-81.690%
2023-06-01	1.0700	1.3000	1.0700	1.2650	+18.224%	294,548	-79.447%
2023-05-31	1.0700	1.0900	1.0500	1.0700	0.000%	92,317	-75.701%
2023-05-30	1.0100	1.1200	1.0100	1.0700	+7.000%	465,565	-75.701%
2023-05-29	1.0300	1.0300	0.9600	1.0000	-2.913%	105,885	-74.000%
2023-05-26	1.1000	1.1000	1.0000	1.0300	-2.830%	355,899	-74.757%
2023-05-25	1.1000	1.1300	1.0600	1.0600	-1.852%	132,475	-75.472%
2023-05-24	1.2100	1.2400	1.0700	1.0800	-8.475%	335,300	-75.926%
2023-05-23	1.1900	1.2700	1.1700	1.1800	+4.425%	200,662	-77.966%
2023-05-19	1.2500	1.2500	1.1200	1.1300	-7.377%	340,502	-76.991%
2023-05-18	1.2800	1.3200	1.2150	1.2200	-8.955%	158,725	-78.689%
2023-05-17	1.3300	1.3500	1.2900	1.3400	-0.741%	42,882	-80.597%
2023-05-16	1.4000	1.4000	1.2500	1.3500	-2.174%	194,083	-80.741%
2023-05-15	1.4000	1.4100	1.3700	1.3800	-0.719%	36,045	-81.159%
2023-05-12	1.4200	1.4800	1.3900	1.3900	-2.113%	54,170	-81.295%
2023-05-11	1.4800	1.4800	1.3800	1.4200	-2.740%	77,779	-81.690%
2023-05-10	1.4900	1.5200	1.4600	1.4600	-0.680%	36,065	-82.192%
2023-05-09	1.4900	1.5000	1.4500	1.4700	+0.685%	42,800	-82.313%
2023-05-08	1.5300	1.5300	1.4500	1.4600	-2.013%	25,241	-82.192%
2023-05-05	1.5800	1.5800	1.4900	1.4900	-2.614%	78,665	-82.550%
2023-05-04	1.5300	1.6000	1.5300	1.5300	+1.325%	25,512	-83.007%
2023-05-03	1.4500	1.5700	1.4500	1.5100	+0.667%	87,400	-82.781%
2023-05-02	1.5600	1.5600	1.4600	1.5000	-1.961%	92,217	-82.667%
2023-05-01	1.5500	1.5800	1.5000	1.5300	+2.000%	71,212	-83.007%
2023-04-28	1.5700	1.5900	1.4900	1.5000	-1.961%	135,265	-82.667%
2023-04-27	1.5700	1.6400	1.5100	1.5300	-2.548%	94,893	-83.007%
2023-04-26	1.6900	1.6900	1.4900	1.5700	0.000%	222,852	-83.439%
2023-04-25	1.6500	1.6900	1.5700	1.5700	-7.101%	89,638	-83.439%
2023-04-24	1.7100	1.7400	1.6500	1.6900	-1.170%	72,638	-84.615%
2023-04-21	1.7000	1.7100	1.6500	1.7100	+4.908%	105,100	-84.795%
2023-04-20	1.6800	1.7100	1.6300	1.6300	-4.118%	17,300	-84.049%
2023-04-19	1.7000	1.7000	1.6600	1.7000	0.000%	58,250	-84.706%
2023-04-18	1.6800	1.7000	1.6300	1.7000	-0.585%	29,050	-84.706%
2023-04-17	1.7100	1.7100	1.6700	1.7100	0.000%	38,090	-84.795%
2023-04-14	1.7100	1.7100	1.6800	1.7100	0.000%	122,028	-84.795%
2023-04-13	1.6800	1.7300	1.6100	1.7100	+3.636%	135,118	-84.795%
2023-04-12	1.7400	1.7400	1.6300	1.6500	-5.172%	83,286	-84.242%
2023-04-11	1.6700	1.7700	1.6700	1.7400	+0.578%	30,718	-85.057%
2023-04-10	1.7900	1.7900	1.6800	1.7300	-1.143%	101,390	-84.971%
2023-04-06	1.6500	1.7900	1.6200	1.7500	+8.025%	288,703	-85.143%
2023-04-05	1.5200	1.6500	1.5200	1.6200	+10.959%	278,776	-83.951%
2023-04-04	1.6100	1.6200	1.4600	1.4600	-8.750%	345,838	-82.192%
2023-04-03	1.6900	1.7200	1.5900	1.6000	-4.762%	125,199	-83.750%
2023-03-31	1.7800	1.7800	1.6600	1.6800	-5.618%	152,701	-84.524%
2023-03-30	1.7500	1.8000	1.7500	1.7800	+0.565%	42,628	-85.393%
2023-03-29	1.7500	1.7700	1.7000	1.7700	+1.143%	141,595	-85.311%
2023-03-28	1.8600	1.8600	1.7500	1.7500	-4.372%	106,750	-85.143%
2023-03-27	1.8000	1.8500	1.7700	1.8300	+3.390%	89,499	-85.792%
2023-03-24	1.7600	1.8600	1.7500	1.7700	+4.118%	141,843	-85.311%
2023-03-23	1.7000	1.8800	1.6900	1.7000	0.000%	442,356	-84.706%
2023-03-22	1.7900	1.7900	1.6000	1.7000	-3.409%	400,596	-84.706%
2023-03-21	1.8800	1.8800	1.7400	1.7600	-4.348%	356,614	-85.227%
2023-03-20	1.9100	1.9250	1.8200	1.8400	-4.167%	308,692	-85.870%
2023-03-17	1.9700	2.0000	1.9200	1.9200	-4.478%	127,955	-86.458%
2023-03-16	2.0400	2.0500	1.9600	2.0100	-1.951%	61,131	-87.065%
2023-03-15	2.0300	2.0800	2.0300	2.0500	-0.485%	82,725	-87.317%
2023-03-14	2.0400	2.1500	1.9300	2.0600	+0.980%	223,398	-87.379%
2023-03-13	2.1300	2.1400	2.0300	2.0400	-5.116%	73,244	-87.255%
2023-03-10	2.2000	2.2300	2.1100	2.1500	-2.273%	63,733	-87.907%
2023-03-09	2.2700	2.2700	2.2000	2.2000	-1.786%	40,173	-88.182%
2023-03-08	2.1900	2.2700	2.1700	2.2400	+1.818%	61,821	-88.393%
2023-03-07	2.1600	2.2300	2.1100	2.2000	+0.457%	38,788	-88.182%
2023-03-06	2.1700	2.3100	2.1300	2.1900	+3.791%	150,626	-88.128%
2023-03-03	1.9600	2.1700	1.8800	2.1100	-10.593%	439,282	-87.678%
2023-03-02	2.4000	2.4000	2.3200	2.3600	-1.255%	30,579	-88.983%
2023-03-01	2.4500	2.4500	2.3600	2.3900	-2.449%	42,538	-89.121%
2023-02-28	2.4800	2.5000	2.4500	2.4500	-0.407%	25,303	-89.388%
2023-02-27	2.5300	2.5600	2.4400	2.4600	+0.820%	71,335	-89.431%
2023-02-24	2.4600	2.4900	2.3800	2.4400	+0.826%	28,044	-89.344%
2023-02-23	2.4200	2.5150	2.4200	2.4200	-0.820%	58,620	-89.256%
2023-02-22	2.4500	2.4500	2.4100	2.4400	+1.245%	32,076	-89.344%
2023-02-21	2.4900	2.4900	2.4000	2.4100	+0.417%	65,601	-89.212%
2023-02-17	2.4800	2.4800	2.4000	2.4000	-2.834%	72,488	-89.167%
2023-02-16	2.5700	2.5700	2.4400	2.4700	-2.756%	108,736	-89.474%
2023-02-15	2.4100	2.5500	2.3700	2.5400	+7.627%	79,333	-89.764%
2023-02-14	2.4300	2.4300	2.3500	2.3600	+0.426%	100,532	-88.983%
2023-02-13	2.4000	2.4400	2.3400	2.3500	-1.261%	78,911	-88.936%
2023-02-10	2.3500	2.4200	2.3100	2.3800	+2.586%	99,937	-89.076%
2023-02-09	2.5100	2.5100	2.3200	2.3200	-8.661%	110,074	-88.793%
2023-02-08	2.5800	2.6000	2.5000	2.5400	-2.308%	41,489	-89.764%
2023-02-07	2.6400	2.6500	2.5600	2.6000	-1.141%	29,738	-90.000%
2023-02-06	2.6700	2.7100	2.6300	2.6300	-4.015%	26,892	-90.114%
2023-02-03	2.6800	2.7900	2.6700	2.7400	+1.107%	14,947	-90.511%
2023-02-02	2.7000	2.7900	2.6300	2.7100	-2.518%	65,179	-90.406%
2023-02-01	2.7400	2.7800	2.7400	2.7800	-1.068%	28,759	-90.647%
2023-01-31	2.8800	2.8800	2.7900	2.8100	-2.431%	29,775	-90.747%
2023-01-30	2.8200	2.9000	2.7900	2.8800	+4.727%	56,069	-90.972%
2023-01-27	2.8000	2.8000	2.7500	2.7500	-1.079%	34,630	-90.545%
2023-01-26	2.7500	2.7800	2.7000	2.7800	+1.832%	28,649	-90.647%

.dark-mode .YYLnxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYLnxm{ color: #333333; background-color: white; border: 2px solid #333333; }DMEDESERT MOUNTAIN ENERGY CORPstock CVE

DME
DESERT MOUNTAIN ENERGY CORP
stock CVE