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 (TSV: DME )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.3050 0.3050 0.2950 0.3000 11,740 -0.02(-4.76%)
Jun 11, 2024 0.3500 0.3500 0.3150 0.3150 15,059 -0.08(-20.25%)
Jun 10, 2024 0.3950 0.3950 0.3950 0.3950 662 +0.11(+36.21%)
Jun 07, 2024 0.3100 0.3100 0.2850 0.2900 35,018 -0.02(-4.92%)
Jun 06, 2024 0.3100 0.3200 0.3050 0.3050 6,920 -0.02(-4.69%)
Jun 05, 2024 0.3100 0.3400 0.3100 0.3200 64,005 -0.02(-5.88%)
Jun 04, 2024 0.3550 0.3550 0.3400 0.3400 5,000 -0.02(-5.56%)
Jun 03, 2024 0.4150 0.4150 0.3550 0.3600 71,950 -0.03(-6.49%)
May 31, 2024 0.4000 0.4000 0.3850 0.3850 18,000 +0.00(+0.00%)
May 30, 2024 0.4250 0.4250 0.3700 0.3850 131,632 -0.04(-9.41%)
May 29, 2024 0.4300 0.4300 0.4250 0.4250 5,150 +0.01(+2.41%)
May 28, 2024 0.4300 0.4300 0.4100 0.4150 32,519 -0.01(-2.35%)
May 27, 2024 0.4500 0.4500 0.4200 0.4250 12,945 -0.02(-3.41%)
May 24, 2024 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+8.64%)
May 23, 2024 0.3800 0.4150 0.3800 0.4050 54,338 +0.03(+8.00%)
May 22, 2024 0.4200 0.4200 0.3650 0.3750 101,534 -0.04(-10.71%)
May 21, 2024 0.4600 0.4650 0.4200 0.4200 104,282 +0.00(+0.00%)
May 17, 2024 0.4200 0 +0.10(+31.25%)
May 16, 2024 0.2750 0.3400 0.2750 0.3200 189,879 +0.05(+18.52%)
May 15, 2024 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
May 14, 2024 0.2750 0.2800 0.2750 0.2800 13,500 +0.00(+0.00%)
May 13, 2024 0.2650 0.2800 0.2650 0.2800 75,000 +0.02(+7.69%)
May 10, 2024 0.2500 0.2600 0.2500 0.2600 43,033 +0.01(+4.00%)
May 09, 2024 0.2450 0.2500 0.2450 0.2500 4,575 +0.01(+4.17%)
May 08, 2024 0.2400 0.2400 0.2400 0.2400 2,511 +0.01(+4.35%)
May 07, 2024 0.2400 0.2400 0.2300 0.2300 76,970 -0.01(-6.12%)
May 06, 2024 0.2500 0.2500 0.2400 0.2450 65,735 -0.02(-5.77%)
May 03, 2024 0.2500 0.2600 0.2450 0.2600 8,000 +0.00(+0.00%)
May 02, 2024 0.2600 0.2600 0.2600 0.2600 12,526 +0.01(+1.96%)
May 01, 2024 0.2550 0.2550 0.2550 0.2550 850 +0.01(+2.00%)
Apr 30, 2024 0.2450 0.2500 0.2450 0.2500 15,000 +0.00(+0.00%)
Apr 29, 2024 0.2500 0.2500 0.2500 0.2500 28,600 -0.01(-1.96%)
Apr 26, 2024 0.2350 0.2600 0.2350 0.2550 65,350 +0.02(+8.51%)
Apr 24, 2024 0.2350 333 -0.01(-4.08%)
Apr 23, 2024 0.2400 0.2450 0.2400 0.2450 13,740 -0.01(-2.00%)
Apr 22, 2024 0.2350 0.2500 0.2350 0.2500 4,227 +0.01(+4.17%)
Apr 19, 2024 0.2400 0.2400 0.2400 0.2400 550 +0.00(+0.00%)
Apr 18, 2024 0.2450 0.2450 0.2350 0.2400 50,978 -0.02(-5.88%)
Apr 17, 2024 0.2600 0.2600 0.2450 0.2550 21,250 -0.01(-3.77%)
Apr 16, 2024 0.2600 0.2650 0.2600 0.2650 38,476 +0.01(+3.92%)
Apr 15, 2024 0.2650 0.2650 0.2550 0.2550 8,650 -0.01(-3.77%)
Apr 12, 2024 0.2550 0.2650 0.2550 0.2650 36,000 -0.01(-1.85%)
Apr 11, 2024 0.2600 0.2700 0.2600 0.2700 11,785 +0.01(+3.85%)
Apr 10, 2024 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Apr 09, 2024 0.2650 0.2700 0.2600 0.2600 20,376 -0.01(-1.89%)
Apr 08, 2024 0.2450 0.2650 0.2450 0.2650 4,504 +0.01(+3.92%)
Apr 04, 2024 0.2550 10 -0.01(-1.92%)
Apr 03, 2024 0.2850 0.2850 0.2550 0.2600 10,000 +0.01(+1.96%)
Apr 02, 2024 0.2550 0.2600 0.2500 0.2550 30,027 +0.01(+2.00%)
Apr 01, 2024 0.2550 0.2800 0.2400 0.2500 64,549 +0.00(+0.00%)
Mar 28, 2024 0.2500 0 -0.02(-7.41%)
Mar 27, 2024 0.2750 0.2650 0.2700 35,900 -0.02(-8.47%)
Mar 26, 2024 0.2750 0.2950 0.2750 0.2950 74,770 +0.01(+3.51%)
Mar 25, 2024 0.2750 0.2900 0.2750 0.2850 67,500 -0.01(-1.72%)
Mar 22, 2024 0.2750 0.2900 0.2700 0.2900 19,509 +0.01(+3.57%)
Mar 21, 2024 0.2500 0.2950 0.2500 0.2800 84,120 +0.03(+12.00%)
Mar 20, 2024 0.2450 0.2500 0.2450 0.2500 33,700 +0.01(+2.04%)
Mar 19, 2024 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Mar 18, 2024 0.2450 0.2500 0.2400 0.2500 15,800 +0.01(+4.17%)
Mar 15, 2024 0.2500 0.2500 0.2400 0.2400 11,500 -0.01(-2.04%)
Mar 14, 2024 0.2450 0.2550 0.2450 0.2450 5,100 +0.01(+2.08%)
Mar 13, 2024 0.2500 0.2500 0.2400 0.2400 78,734 -0.02(-5.88%)
Mar 12, 2024 0.2550 0.2750 0.2500 0.2550 31,830 +0.01(+2.00%)
Mar 11, 2024 0.2450 0.2500 0.2250 0.2500 81,762 +0.01(+4.17%)
Mar 08, 2024 0.2600 0.2600 0.2400 0.2400 41,950 -0.01(-4.00%)
Mar 07, 2024 0.2600 0.2600 0.2500 0.2500 50,500 -0.01(-1.96%)
Mar 06, 2024 0.2600 0.2600 0.2550 0.2550 59,500 -0.01(-3.77%)
Mar 05, 2024 0.2800 0.2800 0.2650 0.2650 17,000 -0.01(-1.85%)
Mar 04, 2024 0.2750 0.3000 0.2700 0.2700 44,983 -0.01(-1.82%)
Mar 01, 2024 0.2900 0.2900 0.2600 0.2750 119,922 -0.01(-3.51%)
Feb 29, 2024 0.2900 0.3000 0.2850 0.2850 64,751 +0.00(+0.00%)
Feb 28, 2024 0.2750 0.3150 0.2750 0.2850 93,194 +0.01(+5.56%)
Feb 27, 2024 0.2600 0.2700 0.2550 0.2700 35,770 +0.02(+5.88%)
Feb 26, 2024 0.2600 0.2600 0.2500 0.2550 43,187 +0.00(+0.00%)
Feb 23, 2024 0.2400 0.2550 0.2400 0.2550 20,500 +0.02(+6.25%)
Feb 22, 2024 0.2450 0.2500 0.2400 0.2400 18,500 +0.00(+0.00%)
Feb 21, 2024 0.2550 0.2550 0.2400 0.2400 7,900 -0.01(-4.00%)
Feb 20, 2024 0.2500 0.2600 0.2500 0.2500 34,750 -0.01(-3.85%)
Feb 16, 2024 0.2600 0 +0.01(+4.00%)
Feb 15, 2024 0.2550 0.2600 0.2500 0.2500 26,000 -0.01(-3.85%)
Feb 14, 2024 0.2500 0.2600 0.2400 0.2600 60,500 +0.01(+1.96%)
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 2,535 +0.00(+0.00%)
Feb 12, 2024 0.2550 0.2550 0.2550 0.2550 18,300 +0.00(+0.00%)
Feb 09, 2024 0.2500 0.2550 0.2500 0.2550 49,500 +0.01(+2.00%)
Feb 08, 2024 0.2550 0.2550 0.2500 0.2500 14,000 -0.01(-1.96%)
Feb 07, 2024 0.2450 0.2600 0.2400 0.2550 40,231 -0.01(-1.92%)
Feb 06, 2024 0.2550 0.2600 0.2550 0.2600 32,150 +0.00(+0.00%)
Feb 05, 2024 0.2450 0.2600 0.2450 0.2600 59,378 +0.02(+8.33%)
Feb 02, 2024 0.2500 0.2600 0.2400 0.2400 55,600 -0.01(-4.00%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2500 99,808 -0.02(-7.41%)
Jan 31, 2024 0.3050 0.3050 0.2300 0.2700 697,653 -0.05(-15.62%)
Jan 30, 2024 0.3500 0.3500 0.3200 0.3200 70,500 +0.00(+0.00%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3200 29,392 +0.00(+0.00%)
Jan 26, 2024 0.3150 0.3200 0.3150 0.3200 81,530 -0.01(-1.54%)
Jan 25, 2024 0.3300 0.3300 0.3200 0.3250 17,050 -0.01(-1.52%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 35,700 +0.02(+4.76%)
Jan 23, 2024 0.3300 0.3300 0.3150 0.3150 37,500 -0.01(-3.08%)
Jan 22, 2024 0.3350 0.3400 0.3050 0.3250 145,150 -0.02(-4.41%)
Jan 19, 2024 0.3350 0.3500 0.3350 0.3400 35,671 +0.00(+0.00%)
Jan 18, 2024 0.3500 0.3500 0.3400 0.3400 12,200 +0.01(+1.49%)
Jan 17, 2024 0.3450 0.3550 0.3350 0.3350 17,728 -0.02(-5.63%)
Jan 16, 2024 0.3500 0.3600 0.3450 0.3550 22,500 +0.01(+2.90%)
Jan 15, 2024 0.3700 0.3700 0.3450 0.3450 3,200 -0.02(-5.48%)
Jan 11, 2024 0.3650 0 -0.01(-2.67%)
Jan 10, 2024 0.3300 0.3750 0.3300 0.3750 19,501 +0.02(+4.17%)
Jan 09, 2024 0.3550 0.3600 0.3400 0.3600 39,200 +0.01(+1.41%)
Jan 08, 2024 0.3700 0.3700 0.3550 0.3550 30,940 -0.02(-4.05%)
Jan 05, 2024 0.3700 0.3700 0.3650 0.3700 4,000 -0.01(-2.63%)
Jan 04, 2024 0.3800 0.3800 0.3800 0.3800 6,564 -0.01(-1.30%)
Jan 03, 2024 0.3350 0.3850 0.3350 0.3850 37,900 +0.03(+8.45%)
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.