DME:CC Quote, Trading Chart, Desert Mountain Energy Corp.

home / stock / dme:cc / dme:cc quote

Stock Information
Company Name: Desert Mountain Energy Corp.
Stock Symbol: DME:CC
Market: TSXVC
Website: desertmountainenergy.com
Menu
DME:CC DME:CC Quote DME:CC Short DME:CC News DME:CC Articles DME:CC Message Board
Get DME:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
DME:CC Quote
Last:$3.16
Change Percent:0.64%
Open:$3.12
Previous Close:$3.16
High:$3.2
Low:$3.06
Volume:42,669
Last Trade Date Time:05/06/2022 04:55:29 pm
Quotes are delayed by 15 to 20 minutes.
DME:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$3.12
Close:$3.16
High:$3.2
Low:$3.06
Volume:42,669
Date:2022-05-05
Open:$3.33
Close:$3.14
High:$3.33
Low:$3.02
Volume:66,956
Date:2022-05-04
Open:$3.26
Close:$3.22
High:$3.31
Low:$3.07
Volume:47,335
Date:2022-05-03
Open:$2.9
Close:$3.24
High:$3.32
Low:$2.84
Volume:264,840
Date:2022-05-02
Open:$3.24
Close:$2.96
High:$3.29
Low:$2.86
Volume:317,142
Date:2022-04-29
Open:$3.43
Close:$3.3
High:$3.45
Low:$3.26
Volume:109,146
Date:2022-04-28
Open:$3.38
Close:$3.52
High:$3.55
Low:$3.33
Volume:88,748
Date:2022-04-27
Open:$3.38
Close:$3.45
High:$3.5
Low:$3.34
Volume:121,674
Date:2022-04-26
Open:$3.76
Close:$3.4
High:$3.8
Low:$3.31
Volume:250,460
Date:2022-04-25
Open:$3.62
Close:$3.55
High:$3.68
Low:$3.44
Volume:135,569
Date:2022-04-22
Open:$3.77
Close:$3.72
High:$3.8
Low:$3.54
Volume:126,105
Date:2022-04-21
Open:$3.75
Close:$3.77
High:$3.85
Low:$3.73
Volume:70,706
Date:2022-04-20
Open:$3.8
Close:$3.78
High:$3.91
Low:$3.73
Volume:109,390
Date:2022-04-19
Open:$3.9
Close:$3.91
High:$3.93
Low:$3.77
Volume:240,403
Date:2022-04-18
Open:$3.94
Close:$3.94
High:$4.03
Low:$3.88
Volume:85,797
Date:2022-04-15
Open:$3.93
Close:$3.95
High:$4.09
Low:$3.89
Volume:342,285
Date:2022-04-14
Open:$3.93
Close:$3.95
High:$4.09
Low:$3.89
Volume:340,675
Date:2022-04-13
Open:$3.98
Close:$3.99
High:$4
Low:$3.87
Volume:106,218
Date:2022-04-12
Open:$4.05
Close:$3.99
High:$4.05
Low:$3.87
Volume:200,297
Date:2022-04-11
Open:$4
Close:$4.04
High:$4.15
Low:$3.93
Volume:118,848