Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.2078 -0.0052 (-2.44%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2000 0.2130 0.2000 0.2130 14,590 +0.01(+6.50%)
Nov 21, 2024 0.1984 0.2000 0.1966 0.2000 16,236 -0.00(-2.44%)
Nov 20, 2024 0.2025 0.2063 0.2000 0.2050 23,120 -0.00(-0.49%)
Nov 19, 2024 0.2065 0.2065 0.2053 0.2060 6,353 +0.00(+0.83%)
Nov 18, 2024 0.2052 0.2052 0.2000 0.2043 9,916 -0.01(-4.67%)
Nov 15, 2024 0.2040 0.2143 0.2040 0.2143 16,640 +0.01(+3.53%)
Nov 14, 2024 0.2000 0.2100 0.1930 0.2070 54,003 -0.00(-1.43%)
Nov 13, 2024 0.2207 0.2207 0.2100 0.2100 8,085 -0.01(-4.55%)
Nov 12, 2024 0.2268 0.2268 0.2166 0.2200 55,672 -0.01(-2.22%)
Nov 11, 2024 0.2280 0.2300 0.2250 0.2250 18,892 -0.00(-1.32%)
Nov 08, 2024 0.2080 0.2283 0.2080 0.2280 30,120 +0.00(+0.00%)
Nov 07, 2024 0.2158 0.2303 0.2158 0.2280 15,738 +0.01(+3.64%)
Nov 06, 2024 0.2300 0.2400 0.2200 0.2200 20,425 -0.01(-5.38%)
Nov 05, 2024 0.2400 0.2400 0.2250 0.2325 6,119 +0.01(+2.20%)
Nov 04, 2024 0.2350 0.2350 0.2250 0.2275 42,601 -0.01(-2.15%)
Nov 01, 2024 0.2350 0.2410 0.2325 0.2325 7,071 -0.02(-6.74%)
Oct 31, 2024 0.2424 0.2520 0.2424 0.2493 1,480 -0.00(-1.27%)
Oct 30, 2024 0.2282 0.2543 0.2258 0.2525 28,831 +0.01(+5.25%)
Oct 29, 2024 0.2760 0.2760 0.2200 0.2399 15,491 +0.01(+4.08%)
Oct 28, 2024 0.2459 0.2500 0.2191 0.2305 15,165 -0.01(-4.20%)
Oct 25, 2024 0.2300 0.2600 0.2150 0.2406 127,978 -0.01(-5.20%)
Oct 24, 2024 0.2533 0.2538 0.2489 0.2538 1,749 +0.00(+0.12%)
Oct 23, 2024 0.2405 0.2600 0.2400 0.2535 81,921 +0.01(+2.84%)
Oct 22, 2024 0.2455 0.2465 0.2295 0.2465 72,730 +0.01(+5.34%)
Oct 21, 2024 0.2237 0.2400 0.2233 0.2340 116,431 -0.01(-2.50%)
Oct 18, 2024 0.2300 0.2400 0.2200 0.2400 76,345 +0.01(+2.13%)
Oct 17, 2024 0.2301 0.2350 0.2300 0.2350 27,810 +0.00(+0.00%)
Oct 16, 2024 0.2470 0.2470 0.2350 0.2350 7,005 -0.01(-4.74%)
Oct 15, 2024 0.2335 0.2557 0.2335 0.2467 88,982 +0.02(+7.26%)
Oct 14, 2024 0.2000 0.2400 0.2000 0.2300 1,109 +0.01(+2.36%)
Oct 11, 2024 0.2500 0.2500 0.2247 0.2247 3,566 -0.02(-8.14%)
Oct 10, 2024 0.2357 0.2446 0.2357 0.2446 19,020 +0.01(+6.35%)
Oct 09, 2024 0.2438 0.2460 0.2279 0.2300 35,366 -0.03(-10.09%)
Oct 08, 2024 0.2600 0.2600 0.2500 0.2558 13,465 -0.01(-2.74%)
Oct 07, 2024 0.2635 0.2635 0.2596 0.2630 7,265 -0.00(-0.72%)
Oct 04, 2024 0.2800 0.2875 0.2649 0.2649 79,778 -0.01(-3.29%)
Oct 02, 2024 0.2739 0 -0.02(-5.55%)
Oct 01, 2024 0.2900 0.2989 0.2900 0.2900 2,860 -0.01(-3.30%)
Sep 30, 2024 0.2999 0.2999 0.2999 0.2999 15,394 +0.01(+3.41%)
Sep 27, 2024 0.2999 0.2999 0.2858 0.2900 10,100 +0.00(+0.00%)
Sep 26, 2024 0.2900 0.3000 0.2875 0.2900 22,562 +0.01(+4.13%)
Sep 25, 2024 0.2700 0.2870 0.2700 0.2785 2,756 +0.01(+3.15%)
Sep 24, 2024 0.2913 0.3170 0.2700 0.2700 53,008 -0.03(-9.79%)
Sep 23, 2024 0.3081 0.3081 0.2923 0.2993 88,995 -0.00(-0.23%)
Sep 20, 2024 0.3200 0.3200 0.2900 0.3000 16,486 +0.00(+1.25%)
Sep 19, 2024 0.2700 0.2965 0.2700 0.2963 17,446 +0.03(+9.74%)
Sep 18, 2024 0.3163 0.3172 0.2700 0.2700 24,468 -0.04(-14.12%)
Sep 17, 2024 0.2800 0.3144 0.2680 0.3144 148,386 +0.04(+15.42%)
Sep 16, 2024 0.2530 0.2782 0.2530 0.2724 84,968 +0.02(+7.67%)
Sep 13, 2024 0.2530 0.2530 0.2300 0.2530 39,569 +0.02(+10.00%)
Sep 12, 2024 0.2100 0.2300 0.1980 0.2300 73,928 +0.01(+4.78%)
Sep 11, 2024 0.2100 0.2195 0.2000 0.2195 7,431 +0.01(+6.55%)
Sep 10, 2024 0.2049 0.2100 0.2049 0.2060 53,465 -0.02(-10.43%)
Sep 09, 2024 0.2430 0.2430 0.2300 0.2300 16,602 +0.01(+6.48%)
Sep 06, 2024 0.2492 0.2492 0.2088 0.2160 41,130 +0.01(+3.20%)
Sep 05, 2024 0.2662 0.2662 0.2093 0.2093 43,681 -0.02(-9.00%)
Sep 04, 2024 0.2168 0.2380 0.2060 0.2300 70,246 +0.01(+5.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.