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 )

0.3050 -0.0150 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
May 31, 2022 3.100 3.100 2.980 3.040 41,397 -0.06(-1.94%)
May 30, 2022 3.180 3.180 3.100 3.100 25,486 -0.04(-1.27%)
May 27, 2022 3.110 3.180 3.110 3.140 46,941 +0.02(+0.64%)
May 26, 2022 3.080 3.170 3.080 3.120 32,982 +0.00(+0.00%)
May 25, 2022 3.170 3.180 3.100 3.120 23,095 -0.06(-2.04%)
May 24, 2022 3.180 3.240 3.160 3.185 26,360 -0.02(-0.47%)
May 20, 2022 3.200 0 +0.02(+0.63%)
May 19, 2022 3.280 3.300 3.100 3.180 37,510 -0.04(-1.24%)
May 18, 2022 3.370 3.420 3.220 3.220 57,440 -0.14(-4.17%)
May 17, 2022 3.250 3.450 3.190 3.360 41,546 +0.16(+5.00%)
May 16, 2022 3.250 3.270 3.100 3.200 18,640 -0.06(-1.84%)
May 13, 2022 3.300 3.360 3.260 3.260 45,239 -0.03(-0.91%)
May 12, 2022 3.290 3.390 3.200 3.290 113,359 -0.02(-0.60%)
May 11, 2022 3.100 3.600 3.100 3.310 305,857 +0.40(+13.75%)
May 10, 2022 2.990 2.990 2.730 2.910 114,566 +0.00(+0.00%)
May 09, 2022 3.200 3.200 2.910 2.910 46,859 -0.29(-9.06%)
May 06, 2022 3.120 3.200 3.060 3.200 7,373 +0.08(+2.56%)
May 05, 2022 3.330 3.330 3.030 3.120 27,583 -0.09(-2.80%)
May 04, 2022 3.260 3.310 3.070 3.210 17,126 +0.01(+0.31%)
May 03, 2022 2.900 3.320 2.850 3.200 133,666 +0.20(+6.67%)
May 02, 2022 3.240 3.250 2.890 3.000 185,072 -0.30(-9.09%)
Apr 29, 2022 3.430 3.450 3.260 3.300 56,494 -0.19(-5.44%)
Apr 28, 2022 3.380 3.550 3.330 3.490 44,474 +0.04(+1.16%)
Apr 27, 2022 3.380 3.470 3.350 3.450 67,231 +0.05(+1.47%)
Apr 26, 2022 3.760 3.770 3.320 3.400 129,672 -0.22(-6.08%)
Apr 25, 2022 3.620 3.660 3.440 3.620 45,109 -0.10(-2.69%)
Apr 22, 2022 3.770 3.800 3.550 3.720 33,056 -0.02(-0.53%)
Apr 21, 2022 3.750 3.830 3.730 3.740 30,419 -0.04(-1.06%)
Apr 20, 2022 3.800 3.900 3.740 3.780 60,847 -0.08(-2.07%)
Apr 19, 2022 3.900 3.910 3.770 3.860 107,181 -0.04(-1.03%)
Apr 18, 2022 3.940 4.030 3.880 3.900 37,372 -0.04(-1.02%)
Apr 14, 2022 3.940 0 -0.03(-0.76%)
Apr 13, 2022 3.980 4.000 3.870 3.970 49,782 +0.01(+0.25%)
Apr 12, 2022 4.050 4.050 3.870 3.960 99,303 -0.09(-2.22%)
Apr 11, 2022 4.000 4.130 3.930 4.050 61,776 +0.04(+1.00%)
Apr 08, 2022 4.330 4.430 3.930 4.010 248,528 -0.34(-7.82%)
Apr 07, 2022 4.010 4.360 4.000 4.350 205,233 +0.40(+10.13%)
Apr 06, 2022 4.010 4.250 3.830 3.950 161,352 -0.04(-1.00%)
Apr 05, 2022 3.700 4.240 3.700 3.990 272,177 +0.39(+10.83%)
Apr 04, 2022 3.610 3.720 3.550 3.600 37,271 -0.03(-0.83%)
Apr 01, 2022 3.570 3.650 3.460 3.630 76,986 -0.03(-0.82%)
Mar 31, 2022 3.740 3.830 3.500 3.660 67,243 -0.02(-0.54%)
Mar 30, 2022 3.580 3.770 3.550 3.680 74,574 +0.25(+7.29%)
Mar 29, 2022 3.560 3.560 3.340 3.430 51,204 -0.10(-2.83%)
Mar 28, 2022 3.680 3.720 3.370 3.530 78,264 -0.15(-4.08%)
Mar 25, 2022 3.350 4.210 3.350 3.680 253,998 +0.27(+7.92%)
Mar 24, 2022 2.870 3.440 2.790 3.410 138,369 +0.71(+26.30%)
Mar 23, 2022 2.680 2.890 2.670 2.700 133,433 +0.10(+3.85%)
Mar 22, 2022 2.450 2.720 2.410 2.600 74,134 +0.15(+6.12%)
Mar 21, 2022 2.290 2.450 2.260 2.450 95,789 +0.20(+8.89%)
Mar 18, 2022 2.400 2.400 2.230 2.250 151,572 -0.10(-4.26%)
Mar 17, 2022 2.410 2.420 2.350 2.350 25,312 +0.00(+0.00%)
Mar 16, 2022 2.340 2.440 2.310 2.350 73,584 +0.00(+0.00%)
Mar 15, 2022 2.220 2.350 2.220 2.350 22,509 +0.10(+4.44%)
Mar 14, 2022 2.270 2.360 2.250 2.250 19,352 -0.10(-4.26%)
Mar 11, 2022 2.350 2.360 2.270 2.350 18,508 -0.03(-1.26%)
Mar 10, 2022 2.260 2.380 2.260 2.380 23,580 +0.10(+4.39%)
Mar 09, 2022 2.370 2.370 2.250 2.280 31,278 -0.03(-1.30%)
Mar 08, 2022 2.260 2.390 2.160 2.310 114,219 -0.03(-1.28%)
Mar 07, 2022 2.470 2.470 2.260 2.340 76,413 -0.04(-1.68%)
Mar 04, 2022 2.360 2.470 2.360 2.380 29,701 +0.00(+0.00%)
Mar 03, 2022 2.510 2.510 2.330 2.380 51,183 -0.15(-5.93%)
Mar 02, 2022 2.480 2.530 2.440 2.530 57,952 +0.11(+4.55%)
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.