Stuttgart - Delayed Quote EUR

Desert Mountain Energy Corp (QM01.SG)

0.1212
-0.0044
(-3.50%)
As of 8:06:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.12120.12120.12120.12120.1212-
May 8, 20250.12400.12560.12380.12560.1256-
May 7, 20250.13120.13140.12080.12080.1208-
May 6, 20250.13660.13660.13200.13200.1320-
May 5, 20250.13340.13340.13080.13080.1308-
May 2, 20250.13320.13360.12980.13360.1336-
Apr 30, 20250.12940.13040.12940.13040.1304-
Apr 29, 20250.13520.13520.12860.12860.1286-
Apr 28, 20250.13200.13200.13200.13200.1320-
Apr 25, 20250.13260.13300.13060.13060.1306-
Apr 24, 20250.12980.13000.12900.12980.1298-
Apr 23, 20250.13240.13520.13180.13380.1338-
Apr 22, 20250.12800.13220.12800.13220.1322-
Apr 17, 20250.12620.12760.12600.12760.1276-
Apr 16, 20250.13800.13820.12420.12420.1242-
Apr 15, 20250.13560.13860.13520.13860.1386-
Apr 14, 20250.14160.14900.13540.13540.1354-
Apr 11, 20250.14160.14840.14140.14840.1484-
Apr 10, 20250.13820.13820.13200.13620.1362-
Apr 9, 20250.12360.13120.12360.12920.1292-
Apr 8, 20250.12820.12840.12280.12280.1228-
Apr 7, 20250.13320.13360.12620.12620.1262-
Apr 4, 20250.13060.13100.11740.12460.1246-
Apr 3, 20250.12780.12780.12000.12180.1218-
Apr 2, 20250.12900.12900.11980.11980.1198-
Apr 1, 20250.13440.13440.12040.12040.1204-
Mar 31, 20250.14080.14080.12180.12180.1218-
Mar 28, 20250.14480.14480.14200.14240.1424-
Mar 27, 20250.14220.14220.14160.14160.1416-
Mar 26, 20250.14500.14520.14260.14300.1430-
Mar 25, 20250.15060.15080.15060.15080.1508-
Mar 24, 20250.15500.16580.15500.16580.165815,000
Mar 21, 20250.15000.15000.13680.13760.1376-
Mar 20, 20250.15240.15860.15000.15860.1586-
Mar 19, 20250.15520.15540.15220.15300.1530-
Mar 18, 20250.16180.16180.15040.15040.1504-
Mar 17, 20250.13660.15920.13640.15920.1592-
Mar 14, 20250.13360.13500.13200.13480.1348-
Mar 13, 20250.13020.13020.12860.13000.1300-
Mar 12, 20250.13020.13020.12660.12780.1278-
Mar 11, 20250.13320.13320.12560.12560.1256-
Mar 10, 20250.13100.13600.12680.13040.1304-
Mar 7, 20250.13160.13160.13020.13020.1302-
Mar 6, 20250.14100.14380.12700.12960.1296-
Mar 5, 20250.12660.13540.12600.13540.1354-
Mar 4, 20250.13100.13120.12600.12600.1260-
Mar 3, 20250.14200.14200.12700.12700.1270-
Feb 28, 20250.14240.14240.13820.13820.1382-
Feb 27, 20250.13920.14220.13920.14220.1422-
Feb 26, 20250.13580.13860.13560.13860.1386-
Feb 25, 20250.14640.14640.13560.13560.1356-
Feb 24, 20250.14000.14580.13840.14580.1458-
Feb 21, 20250.15020.15080.14040.14040.1404-
Feb 20, 20250.16020.16020.15040.15040.1504-
Feb 19, 20250.15700.16120.15700.16100.1610-
Feb 18, 20250.14080.16460.14080.15540.1554-
Feb 17, 20250.14040.14060.14040.14060.14061,100
Feb 14, 20250.15700.15700.14700.14700.1470-
Feb 13, 20250.15980.16040.15500.15600.1560-
Feb 12, 20250.15740.15740.15440.15440.1544-
Feb 11, 20250.15760.15760.15200.15200.1520-
Feb 10, 20250.15400.15680.15400.15680.1568-
Feb 7, 20250.15040.15860.15040.15500.1550-
Feb 6, 20250.15300.15640.15060.15060.1506-
Feb 5, 20250.15980.15980.15040.15360.1536-
Feb 4, 20250.15980.16260.15860.15860.1586-
Feb 3, 20250.15800.16120.15640.15640.1564-
Jan 31, 20250.15800.15940.15800.15940.1594-
Jan 30, 20250.17020.17020.16360.16360.1636-
Jan 29, 20250.17020.17020.16320.16320.1632-
Jan 28, 20250.17440.17440.16540.16540.1654-
Jan 27, 20250.18260.18260.18260.18260.1826-
Jan 24, 20250.18800.19120.18760.19040.1904-
Jan 23, 20250.18780.18920.18620.18620.1862-
Jan 22, 20250.18480.19340.18420.19340.1934-
Jan 21, 20250.18480.18620.18480.18620.1862-
Jan 20, 20250.17920.18720.17880.18720.1872-
Jan 17, 20250.17680.17680.17380.17440.17441,000
Jan 16, 20250.19700.19900.17660.17660.1766-
Jan 15, 20250.21400.21400.19920.19920.1992-
Jan 14, 20250.20400.21450.19880.21450.2145-
Jan 13, 20250.20400.20450.19980.20150.2015-
Jan 10, 20250.19620.20000.19620.20000.2000-
Jan 9, 20250.19580.19920.19580.19920.1992-
Jan 8, 20250.19200.19820.19200.19820.1982-
Jan 7, 20250.19560.19740.19540.19740.1974-
Jan 6, 20250.19940.20400.19680.19680.1968-
Jan 3, 20250.19360.19940.19320.19900.1990-
Jan 2, 20250.19440.19560.19420.19560.1956-
Dec 30, 20240.18440.18440.18400.18400.1840-
Dec 27, 20240.18420.18640.18400.18580.1858162
Dec 23, 20240.18440.18780.18440.18780.1878-
Dec 20, 20240.18520.18660.18520.18660.1866-
Dec 19, 20240.17800.17820.16620.16620.1662-
Dec 18, 20240.17740.17740.17200.17200.1720-
Dec 17, 20240.16700.17980.16700.17040.1704666
Dec 16, 20240.16700.17980.16700.17620.1762666
Dec 13, 20240.17940.17940.17100.17320.1732-
Dec 12, 20240.16240.17820.15300.17200.1720-
Dec 11, 20240.17260.18020.16420.16420.1642-
Dec 10, 20240.18160.18180.17100.17100.1710-
Dec 9, 20240.17200.19060.17180.19060.1906-
Dec 6, 20240.17660.17660.17140.17140.1714-
Dec 5, 20240.17660.17680.17400.17400.1740-
Dec 4, 20240.17720.17800.17520.17520.1752-
Dec 3, 20240.17460.18120.17400.17840.1784-
Dec 2, 20240.18740.18780.17220.17360.1736-
Nov 29, 20240.18700.18700.18520.18520.1852-
Nov 28, 20240.18700.18860.17760.18700.1870-
Nov 27, 20240.18740.18820.18460.18820.1882-
Nov 26, 20240.18340.18940.18280.18920.1892-
Nov 25, 20240.18900.18920.18060.18080.18081,000
Nov 22, 20240.18560.18740.18260.18580.1858-
Nov 21, 20240.18440.18480.17740.17740.1774100
Nov 20, 20240.18360.18380.17780.17780.1778-
Nov 19, 20240.18300.18520.18300.18520.1852-
Nov 18, 20240.18280.20550.17660.17660.176610,089
Nov 15, 20240.19020.19020.18680.18680.1868-
Nov 14, 20240.19040.19200.18540.19200.1920-
Nov 13, 20240.18360.19380.18320.19380.1938-
Nov 12, 20240.20350.20350.19860.19860.1986-
Nov 11, 20240.20200.20500.20200.20450.2045-
Nov 8, 20240.20500.20700.20350.20350.2035-
Nov 7, 20240.20150.20400.20100.20400.2040-
Nov 6, 20240.19480.20150.19440.20150.2015-
Nov 5, 20240.19560.19600.19400.19400.1940-
Nov 4, 20240.19460.20300.19440.19760.1976-
Nov 1, 20240.20250.20250.19780.19780.1978-
Oct 31, 20240.19620.20050.19600.19840.1984-
Oct 30, 20240.21300.21300.20000.20000.2000-
Oct 29, 20240.19720.19720.18980.18980.1898-
Oct 28, 20240.19100.19880.18740.19880.1988-
Oct 25, 20240.22050.22050.18240.18240.1824-
Oct 24, 20240.21500.21500.21100.21300.2130-
Oct 23, 20240.22450.22500.21500.21700.2170-
Oct 22, 20240.21100.22150.19500.21750.21753,100
Oct 21, 20240.21100.21400.19500.20650.2065-
Oct 18, 20240.20450.20450.19280.19700.1970-
Oct 17, 20240.20500.20500.19560.19560.1956-
Oct 16, 20240.22350.22350.20500.20500.2050-
Oct 15, 20240.20000.21800.19940.21800.2180-
Oct 14, 20240.19980.19980.19960.19980.1998-
Oct 11, 20240.19260.22200.19240.20150.20154,700
Oct 10, 20240.19760.20900.19660.20850.2085-
Oct 9, 20240.20800.21450.19560.19560.1956-
Oct 8, 20240.23050.23050.20600.20950.2095-
Oct 7, 20240.23100.23300.22450.23300.2330-
Oct 4, 20240.24350.24700.23400.23400.2340-
Oct 3, 20240.24400.25400.24400.25350.2535-
Oct 2, 20240.24100.24600.24050.24550.2455-
Oct 1, 20240.24550.25350.24350.24350.2435-
Sep 30, 20240.23850.24400.23750.24300.2430-
Sep 27, 20240.25150.25250.24150.24150.2415-
Sep 26, 20240.23950.25450.23950.24550.2455-
Sep 25, 20240.23300.23950.22950.23950.2395-
Sep 24, 20240.24900.24900.23300.23300.2330-
Sep 23, 20240.24750.26250.24100.24200.2420-
Sep 20, 20240.23750.25350.23750.25350.2535-
Sep 19, 20240.23450.24250.23350.23600.2360-
Sep 18, 20240.26650.29600.22900.23000.23003,500
Sep 17, 20240.23100.26550.23100.26550.2655-
Sep 16, 20240.20950.23150.20400.23150.2315-
Sep 13, 20240.19260.19820.19260.19740.1974-
Sep 12, 20240.17220.19120.15720.19120.1912-
Sep 11, 20240.18080.18120.16900.16920.1692-
Sep 10, 20240.18140.18140.17260.17900.1790-
Sep 9, 20240.18740.18800.18160.18180.1818-
Sep 6, 20240.19420.19420.16820.18020.1802-
Sep 5, 20240.19140.20050.17040.17040.1704-
Sep 4, 20240.18520.18960.16560.18960.1896-
Sep 3, 20240.18280.18300.17800.17880.1788-
Sep 2, 20240.18760.18760.18740.18740.1874-
Aug 30, 20240.18520.18520.18180.18480.1848-
Aug 29, 20240.17320.18680.17320.18680.1868-
Aug 28, 20240.17320.18280.17320.18280.1828-
Aug 27, 20240.17740.17880.17580.17580.1758-
Aug 26, 20240.18500.18500.17020.17540.1754-
Aug 23, 20240.17660.17720.16780.16780.1678-
Aug 22, 20240.17640.17780.17280.17280.1728-
Aug 21, 20240.17160.17780.17160.17720.1772-
Aug 20, 20240.16880.17440.16860.17220.1722-
Aug 19, 20240.17680.17680.17220.17240.1724-
Aug 16, 20240.17700.17820.17380.17820.1782-
Aug 15, 20240.17360.17540.17360.17500.1750-
Aug 14, 20240.17720.17720.17360.17460.1746-
Aug 13, 20240.17280.17540.17280.17500.1750-
Aug 12, 20240.18120.18120.17480.17640.1764-
Aug 9, 20240.18320.18320.17680.18180.1818-
Aug 8, 20240.17440.17600.17440.17600.1760-
Aug 7, 20240.17440.17640.17440.17640.1764-
Aug 6, 20240.16680.18820.16680.17500.17503,500
Aug 5, 20240.16580.16620.16580.16600.1660-
Aug 2, 20240.18120.18120.16140.16700.1670-
Aug 1, 20240.17540.17700.17540.17660.1766-
Jul 31, 20240.17840.17860.16980.17640.1764-
Jul 30, 20240.17840.17980.17620.17960.179610,000
Jul 29, 20240.17780.17840.17780.17820.1782-
Jul 26, 20240.16180.16180.16160.16160.1616-
Jul 25, 20240.17500.17600.17100.17600.1760-
Jul 24, 20240.17720.17720.17120.17680.1768-
Jul 23, 20240.17720.17720.17640.17660.1766-
Jul 22, 20240.17840.17840.17600.17820.1782-
Jul 19, 20240.17880.17880.17620.17640.1764-
Jul 18, 20240.17720.18180.17720.17760.1776-
Jul 17, 20240.17720.20300.17720.17740.17745,000
Jul 16, 20240.18260.18260.17700.17880.1788-
Jul 15, 20240.17620.18040.17620.18040.1804-
Jul 12, 20240.18360.18360.17740.17740.1774-
Jul 11, 20240.20200.20200.18140.18340.1834-
Jul 10, 20240.18260.19260.18260.19060.1906-
Jul 9, 20240.19740.19740.18580.18580.1858-
Jul 8, 20240.18760.19220.17580.19220.1922-
Jul 5, 20240.18460.18520.17980.18000.1800-
Jul 4, 20240.19460.19480.17840.17920.1792-
Jul 3, 20240.19160.19160.19120.19120.1912-
Jul 2, 20240.19920.19960.19280.19300.1930-
Jul 1, 20240.18480.19920.18460.19920.1992-
Jun 28, 20240.20550.20750.20550.20750.2075-
Jun 27, 20240.19220.21050.19220.21050.2105-
Jun 26, 20240.18600.18600.17580.18280.1828-
Jun 25, 20240.20600.20600.19000.19000.1900-
Jun 24, 20240.19240.20150.18740.19640.1964-
Jun 21, 20240.18540.19100.18360.19060.1906-
Jun 20, 20240.16820.17600.16820.17600.1760-
Jun 19, 20240.18440.18440.16720.16720.1672-
Jun 18, 20240.18780.18940.18000.18000.1800-
Jun 17, 20240.19140.19140.18920.18920.1892-
Jun 14, 20240.19420.19480.18980.19160.1916-
Jun 13, 20240.19620.19620.19120.19120.1912-
Jun 12, 20240.20750.20750.19120.19120.1912-
Jun 11, 20240.19920.20400.19920.20400.2040-
Jun 10, 20240.19020.20300.19020.20300.2030-
Jun 7, 20240.20550.20550.19040.19040.1904-
Jun 6, 20240.19880.20550.19380.19620.1962-
Jun 5, 20240.22200.22200.19460.19460.1946-
Jun 4, 20240.22850.22850.21800.21800.2180-
Jun 3, 20240.25300.25300.23000.23000.2300-
May 31, 20240.25000.25250.24950.25250.2525-
May 30, 20240.27200.27250.27150.27250.2725-
May 29, 20240.27150.27600.27150.27600.2760-
May 28, 20240.27900.27900.26550.27550.2755-
May 27, 20240.27200.27800.25900.27800.2780-
May 24, 20240.25550.26550.25350.26000.2600-
May 23, 20240.23650.26950.23450.25600.2560-
May 22, 20240.27550.27550.25300.25300.2530-
May 21, 20240.25650.31650.25650.27900.27901,500
May 20, 20240.26250.26300.26250.26300.2630-
May 17, 20240.21050.25550.19800.25550.2555-
May 16, 20240.17380.24050.17380.24050.24055,000
May 15, 20240.18080.18080.17400.17400.1740-
May 14, 20240.18100.18120.17040.17980.1798-
May 13, 20240.16800.17540.16780.17360.17361,000
May 10, 20240.15800.15840.15720.15720.157220,000
May 9, 20240.15120.15640.15120.15640.1564-