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 )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Sep 30, 2022 2.640 2.830 2.640 2.700 35,106 +0.04(+1.50%)
Sep 29, 2022 2.580 2.660 2.580 2.660 5,972 +0.09(+3.50%)
Sep 28, 2022 2.490 2.600 2.490 2.570 14,139 +0.05(+1.98%)
Sep 27, 2022 2.650 2.660 2.500 2.520 36,510 -0.12(-4.55%)
Sep 26, 2022 2.530 2.730 2.530 2.640 19,520 -0.05(-1.86%)
Sep 23, 2022 2.850 2.860 2.610 2.690 19,086 -0.21(-7.24%)
Sep 22, 2022 2.910 2.970 2.850 2.900 10,693 -0.05(-1.69%)
Sep 21, 2022 2.950 2.950 2.910 2.950 17,200 +0.02(+0.68%)
Sep 20, 2022 2.980 2.990 2.920 2.930 23,707 -0.02(-0.68%)
Sep 19, 2022 2.800 2.990 2.800 2.950 114,130 +0.16(+5.73%)
Sep 16, 2022 2.810 2.810 2.710 2.790 41,533 -0.04(-1.41%)
Sep 15, 2022 2.800 2.870 2.730 2.830 34,129 -0.03(-1.05%)
Sep 14, 2022 2.920 2.940 2.810 2.860 15,186 -0.02(-0.69%)
Sep 13, 2022 2.790 2.890 2.740 2.880 22,575 +0.09(+3.23%)
Sep 12, 2022 2.680 2.810 2.620 2.790 45,479 +0.16(+6.08%)
Sep 09, 2022 2.650 2.650 2.570 2.630 43,152 +0.00(+0.00%)
Sep 08, 2022 2.640 2.670 2.600 2.630 35,820 -0.02(-0.75%)
Sep 07, 2022 2.620 2.650 2.600 2.650 23,475 +0.03(+1.15%)
Sep 06, 2022 2.630 2.690 2.550 2.620 57,627 +0.05(+1.95%)
Sep 02, 2022 2.570 0 +0.00(+0.00%)
Sep 01, 2022 2.550 2.570 2.440 2.570 49,378 -0.01(-0.39%)
Aug 31, 2022 2.560 2.580 2.550 2.580 3,305 -0.02(-0.77%)
Aug 30, 2022 2.650 2.650 2.600 2.600 10,598 -0.02(-0.76%)
Aug 29, 2022 2.690 2.710 2.620 2.620 22,617 -0.04(-1.50%)
Aug 26, 2022 2.710 2.730 2.660 2.660 8,036 -0.09(-3.27%)
Aug 25, 2022 2.730 2.790 2.620 2.750 51,717 -0.01(-0.36%)
Aug 24, 2022 2.670 2.760 2.670 2.760 44,320 +0.12(+4.55%)
Aug 23, 2022 2.640 2.680 2.640 2.640 11,298 -0.01(-0.38%)
Aug 22, 2022 2.690 2.710 2.600 2.650 39,644 -0.11(-3.99%)
Aug 19, 2022 2.830 2.840 2.740 2.760 18,167 -0.09(-3.16%)
Aug 18, 2022 2.900 2.920 2.840 2.850 45,751 -0.05(-1.72%)
Aug 17, 2022 2.900 2.930 2.820 2.900 35,097 +0.09(+3.20%)
Aug 16, 2022 2.860 2.870 2.790 2.810 24,493 -0.02(-0.71%)
Aug 15, 2022 3.000 3.070 2.830 2.830 135,809 -0.17(-5.67%)
Aug 12, 2022 2.870 3.000 2.850 3.000 29,589 +0.19(+6.76%)
Aug 11, 2022 2.680 2.860 2.680 2.810 31,328 +0.10(+3.69%)
Aug 10, 2022 2.690 2.850 2.650 2.710 43,833 +0.00(+0.00%)
Aug 09, 2022 2.820 2.870 2.700 2.710 35,993 -0.11(-3.90%)
Aug 08, 2022 2.560 2.830 2.560 2.820 108,199 +0.26(+10.16%)
Aug 05, 2022 2.460 2.570 2.420 2.560 32,635 +0.11(+4.49%)
Aug 04, 2022 2.310 2.480 2.310 2.450 146,210 +0.12(+5.15%)
Aug 03, 2022 2.350 2.350 2.300 2.330 28,906 +0.03(+1.30%)
Aug 02, 2022 2.360 2.360 2.230 2.300 79,802 -0.05(-2.13%)
Jul 29, 2022 2.350 0 +0.03(+1.29%)
Jul 28, 2022 2.310 2.350 2.310 2.320 30,132 -0.01(-0.43%)
Jul 27, 2022 2.340 2.360 2.310 2.330 25,975 +0.01(+0.43%)
Jul 26, 2022 2.470 2.470 2.270 2.320 71,905 -0.10(-4.13%)
Jul 25, 2022 2.360 2.490 2.360 2.420 5,904 -0.06(-2.42%)
Jul 22, 2022 2.390 2.490 2.390 2.480 39,970 +0.04(+1.64%)
Jul 21, 2022 2.170 2.460 2.170 2.440 41,910 +0.14(+6.09%)
Jul 20, 2022 2.430 2.430 2.300 2.300 23,962 -0.13(-5.35%)
Jul 19, 2022 2.400 2.530 2.400 2.430 20,417 +0.00(+0.00%)
Jul 18, 2022 2.250 2.520 2.190 2.430 100,894 +0.23(+10.45%)
Jul 15, 2022 2.050 2.200 2.040 2.200 69,324 +0.16(+7.84%)
Jul 14, 2022 2.010 2.120 1.970 2.040 40,425 -0.02(-0.97%)
Jul 13, 2022 1.820 2.260 1.760 2.060 197,648 +0.30(+17.05%)
Jul 12, 2022 1.750 1.910 1.700 1.760 214,111 -0.11(-5.88%)
Jul 11, 2022 2.080 2.110 1.830 1.870 141,318 -0.23(-10.95%)
Jul 08, 2022 2.080 2.140 2.050 2.100 72,510 +0.02(+0.96%)
Jul 07, 2022 2.060 2.180 2.000 2.080 70,243 +0.03(+1.46%)
Jul 06, 2022 2.200 2.220 2.020 2.050 60,069 -0.16(-7.24%)
Jul 05, 2022 2.280 2.310 2.130 2.210 54,244 -0.03(-1.34%)
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.