STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Boeing strike could risk credit rating downgrade, says Fitch

Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0100

(-2.86%)

As of 12:54PM EDT. Market open.

Time Period:

Sept 13, 2023 - Sept 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.2900	0.3400	0.2900	0.3400	0.3400	22,600
Sept 12, 2024	0.2700	0.3500	0.2700	0.3500	0.3500	12,000
Sept 11, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	9,200
Sept 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,300
Sept 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Sept 06, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	6,600
Sept 05, 2024	0.3200	0.3300	0.2800	0.2800	0.2800	29,800
Sept 04, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	23,700
Sept 03, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	39,500
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
Aug 29, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	14,500
Aug 28, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	5,000
Aug 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	600
Aug 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	10,900
Aug 23, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	56,100
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,700
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,100
Aug 19, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	6,500
Aug 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 15, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	3,500
Aug 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,400
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 09, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	39,000
Aug 08, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	13,300
Aug 07, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,000
Aug 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,900
Aug 02, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	83,600
Aug 01, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	12,000
Jul 31, 2024	0.2600	0.2900	0.2600	0.2700	0.2700	34,200
Jul 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
Jul 29, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	6,200
Jul 26, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	50,300
Jul 25, 2024	0.2800	0.2800	0.2500	0.2700	0.2700	66,500
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Jul 23, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	51,800
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	400
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,200
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,000
Jul 16, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	23,100
Jul 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	8,600
Jul 11, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	57,200
Jul 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jul 09, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	60,000
Jul 08, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	3,400
Jul 05, 2024	0.2800	0.3000	0.2700	0.2800	0.2800	71,400
Jul 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 03, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	28,800
Jul 02, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	10,600
Jun 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	32,600
Jun 27, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	27,600
Jun 26, 2024	0.3200	0.3200	0.2800	0.2900	0.2900	57,000
Jun 25, 2024	0.3100	0.3200	0.2800	0.2800	0.2800	48,200
Jun 24, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	11,000
Jun 21, 2024	0.2600	0.3500	0.2600	0.3000	0.3000	63,500
Jun 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Jun 18, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	144,800
Jun 17, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	18,600
Jun 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Jun 13, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	14,000
Jun 12, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	11,700
Jun 11, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	15,100
Jun 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Jun 07, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	35,000
Jun 06, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	6,900
Jun 05, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	64,000
Jun 04, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	5,000
Jun 03, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	72,000
May 31, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	18,000
May 30, 2024	0.4300	0.4300	0.3700	0.3900	0.3900	131,600
May 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,200
May 28, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	32,500
May 27, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	12,900
May 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
May 23, 2024	0.3800	0.4200	0.3800	0.4100	0.4100	54,300
May 22, 2024	0.4200	0.4200	0.3700	0.3800	0.3800	101,500
May 21, 2024	0.4600	0.4700	0.4200	0.4200	0.4200	104,300
May 17, 2024	0.3300	0.4200	0.3300	0.4200	0.4200	153,200
May 16, 2024	0.2800	0.3400	0.2800	0.3200	0.3200	189,900
May 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,500
May 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,500
May 13, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	75,000
May 10, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	43,000
May 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,600
May 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,500
May 07, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	77,000
May 06, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	65,700
May 03, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	8,000
May 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,500
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	900
Apr 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
Apr 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	28,600
Apr 26, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	65,400
Apr 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	300
Apr 24, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	47,800
Apr 23, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	13,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,561.24+86.10(+0.37%)

S&P 5005,619.92+24.16(+0.43%)

DOW41,365.89+269.12(+0.65%)

CAD/USD0.7355-0.0009(-0.12%)

CRUDE OIL68.67-0.30(-0.43%)

Bitcoin CAD81,377.51+1,954.79(+2.46%)

STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Desert Mountain Energy Corp. (DME.V)

S&P/TSX
23,561.24
+86.10(+0.37%)

S&P 500
5,619.92
+24.16(+0.43%)

DOW
41,365.89
+269.12(+0.65%)

CAD/USD
0.7355
-0.0009(-0.12%)

CRUDE OIL
68.67
-0.30(-0.43%)

Bitcoin CAD
81,377.51
+1,954.79(+2.46%)