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: 11:17 AM EDT, Jun 13, 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%)
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.