AQ.V - Desert Mountain Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 10, 20181/4 Stock Split
Apr 09, 20180.0250.0250.0250.0250.02523,000
Apr 09, 20180.0300.0300.0300.0300.03023,000
Apr 06, 20180.0300.0300.0300.0300.03067,000
Apr 05, 20180.0300.0300.0300.0300.030100,000
Apr 04, 20180.0300.0300.0300.0300.030-
Apr 03, 20180.0400.0400.0300.0300.03061,000
Apr 02, 20180.0300.0300.0300.0300.030-
Mar 29, 20180.0300.0300.0300.0300.0302,500
Mar 28, 20180.0300.0300.0300.0300.0305,000
Mar 27, 20180.0400.0400.0400.0400.040120,000
Mar 26, 20180.0400.0400.0300.0400.040208,500
Mar 23, 20180.0400.0400.0400.0400.04017,500
Mar 22, 20180.0400.0400.0400.0400.04025,000
Mar 21, 20180.0400.0400.0400.0400.040-
Mar 20, 20180.0400.0400.0400.0400.04031,000
Mar 19, 20180.0400.0400.0400.0400.0403,000
Mar 16, 20180.0300.0400.0300.0400.04040,000
Mar 15, 20180.0400.0400.0400.0400.04050,000
Mar 14, 20180.0400.0400.0400.0400.04023,000
Mar 13, 20180.0400.0400.0400.0400.040291,400
Mar 12, 20180.0400.0400.0400.0400.040-
Mar 09, 20180.0400.0400.0400.0400.04092,000
Mar 08, 20180.0400.0400.0400.0400.040103,200
Mar 07, 20180.0400.0400.0400.0400.040153,000
Mar 06, 20180.0400.0400.0400.0400.040-
Mar 05, 20180.0400.0400.0400.0400.040292,000
Mar 02, 20180.0400.0400.0400.0400.040176,000
Mar 01, 20180.0400.0400.0400.0400.0405,000
Feb 28, 20180.0400.0400.0400.0400.040634,200
Feb 27, 20180.0400.0400.0400.0400.04042,300
Feb 26, 20180.0400.0400.0400.0400.040-
Feb 23, 20180.0400.0400.0400.0400.040-
Feb 22, 20180.0400.0400.0400.0400.04022,000
Feb 21, 20180.0400.0400.0400.0400.040416,000
Feb 20, 20180.0400.0400.0400.0400.040766,000
Feb 16, 20180.0400.0400.0400.0400.040-
Feb 15, 20180.0400.0400.0400.0400.040-
Feb 14, 20180.0400.0400.0400.0400.040203,000
Feb 13, 20180.0400.0400.0400.0400.04042,400
Feb 12, 20180.0400.0400.0400.0400.0405,100
Feb 09, 20180.0400.0400.0400.0400.040361,300
Feb 08, 20180.0400.0400.0400.0400.040145,000
Feb 07, 20180.0400.0400.0400.0400.040315,200
Feb 06, 20180.0300.0400.0300.0400.040405,000
Feb 05, 20180.0300.0300.0300.0300.0301,789,000
Feb 02, 20180.0300.0300.0300.0300.0301,644,000
Feb 01, 20180.0300.0300.0300.0300.030827,900
Jan 31, 20180.0300.0300.0300.0300.030140,500
Jan 30, 20180.0300.0300.0300.0300.030762,500
Jan 29, 20180.0400.0400.0300.0300.030221,000
Jan 26, 20180.0300.0300.0300.0300.030-
Jan 25, 20180.0300.0300.0300.0300.030126,000
Jan 24, 20180.0300.0300.0300.0300.03075,000
Jan 23, 20180.0300.0300.0300.0300.030-
Jan 22, 20180.0300.0300.0300.0300.0301,579,100
Jan 19, 20180.0300.0400.0300.0400.040155,000
Jan 18, 20180.0300.0400.0300.0300.030119,000
Jan 17, 20180.0400.0400.0300.0300.030227,000
Jan 16, 20180.0300.0400.0300.0400.0401,292,000
Jan 15, 20180.0300.0300.0300.0300.030250,000
Jan 12, 20180.0200.0200.0200.0200.020-
Jan 11, 20180.0200.0200.0200.0200.020403,000
Jan 10, 20180.0200.0200.0200.0200.02033,000
Jan 09, 20180.0200.0300.0200.0300.030182,700
Jan 08, 20180.0200.0200.0200.0200.020300,000
Jan 05, 20180.0200.0200.0200.0200.020-
Jan 04, 20180.0200.0200.0200.0200.020-
Jan 03, 20180.0200.0200.0200.0200.020108,000
Jan 02, 20180.0200.0200.0200.0200.02029,800
Dec 29, 20170.0200.0200.0200.0200.020-
Dec 28, 20170.0200.0200.0200.0200.020-
Dec 27, 20170.0200.0200.0200.0200.020-
Dec 22, 20170.0200.0200.0200.0200.020776,000
Dec 21, 20170.0200.0200.0200.0200.02045,300
Dec 20, 20170.0300.0300.0300.0300.0301,000
Dec 19, 20170.0200.0200.0200.0200.020117,000
Dec 18, 20170.0200.0200.0200.0200.020-
Dec 15, 20170.0200.0200.0200.0200.020838,000
Dec 14, 20170.0200.0200.0200.0200.020414,900
Dec 13, 20170.0200.0200.0200.0200.0202,000
Dec 12, 20170.0300.0300.0300.0300.030-
Dec 11, 20170.0200.0300.0200.0300.030115,000
Dec 08, 20170.0300.0300.0300.0300.03050,000
Dec 07, 20170.0200.0200.0200.0200.0204,000
Dec 06, 20170.0200.0200.0200.0200.02064,000
Dec 05, 20170.0200.0200.0200.0200.020147,000
Dec 04, 20170.0200.0200.0200.0200.02072,000
Dec 01, 20170.0200.0200.0200.0200.020-
Nov 30, 20170.0200.0200.0200.0200.020879,000
Nov 29, 20170.0300.0300.0300.0300.03030,000
Nov 28, 20170.0300.0300.0300.0300.03049,000
Nov 27, 20170.0300.0300.0200.0200.02011,800
Nov 24, 20170.0300.0300.0300.0300.030-
Nov 23, 20170.0300.0300.0300.0300.03084,000
Nov 22, 20170.0300.0300.0300.0300.030104,000
Nov 21, 20170.0300.0300.0300.0300.030-
Nov 20, 20170.0300.0300.0300.0300.030-
Nov 17, 20170.0300.0300.0300.0300.030152,900
Nov 16, 20170.0300.0300.0300.0300.030180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...