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 )

0.2158 -0.0124 (-5.43%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 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 (%)
Jun 25, 2024 0.2254 0.2254 0.2158 0.2158 6,763 -0.01(-5.43%)
Jun 24, 2024 0.2238 0.2384 0.2238 0.2282 24,772 +0.01(+2.38%)
Jun 21, 2024 0.2058 0.2557 0.2004 0.2229 93,601 +0.01(+3.19%)
Jun 20, 2024 0.2000 0.2160 0.2000 0.2160 35,522 +0.01(+3.15%)
Jun 18, 2024 0.2165 0.2165 0.2000 0.2094 24,987 -0.00(-2.29%)
Jun 17, 2024 0.2134 0.2143 0.2134 0.2143 7,556 -0.00(-1.02%)
Jun 14, 2024 0.2205 0.2263 0.2165 0.2165 35,209 -0.00(-0.92%)
Jun 13, 2024 0.2290 0.2290 0.2185 0.2185 3,554 -0.00(-1.13%)
Jun 12, 2024 0.2292 0.2292 0.2165 0.2210 20,048 -0.01(-3.20%)
Jun 11, 2024 0.2300 0.2449 0.2271 0.2283 32,000 +0.00(+1.20%)
Jun 10, 2024 0.2200 0.2289 0.2200 0.2256 11,558 +0.01(+4.69%)
Jun 07, 2024 0.2263 0.2587 0.2100 0.2155 75,593 -0.02(-8.53%)
Jun 06, 2024 0.2290 0.2356 0.2290 0.2356 28,550 +0.01(+5.04%)
Jun 05, 2024 0.2471 0.2471 0.2243 0.2243 90,765 -0.03(-10.28%)
Jun 04, 2024 0.2580 0.2620 0.2459 0.2500 29,062 -0.01(-4.87%)
Jun 03, 2024 0.3300 0.3300 0.2628 0.2628 93,783 -0.02(-8.40%)
May 31, 2024 0.2897 0.2954 0.2850 0.2869 28,110 +0.00(+0.56%)
May 30, 2024 0.3200 0.3200 0.2801 0.2853 52,374 -0.02(-7.04%)
May 29, 2024 0.3114 0.3177 0.3069 0.3069 4,960 +0.00(+0.20%)
May 28, 2024 0.3060 0.3156 0.3022 0.3063 10,803 +0.01(+2.10%)
May 24, 2024 0.2981 0.3041 0.2981 0.3000 8,690 +0.00(+0.84%)
May 23, 2024 0.2660 0.3128 0.2660 0.2975 125,536 +0.03(+11.84%)
May 22, 2024 0.3000 0.3000 0.2660 0.2660 22,937 -0.05(-14.80%)
May 21, 2024 0.3200 0.3317 0.3100 0.3122 34,206 -0.01(-2.44%)
May 20, 2024 0.2999 0.3300 0.2885 0.3200 22,785 +0.02(+6.67%)
May 17, 2024 0.2460 0.3010 0.2402 0.3000 114,998 +0.06(+23.05%)
May 16, 2024 0.2000 0.2445 0.2000 0.2438 123,744 +0.04(+21.90%)
May 15, 2024 0.2025 0.2025 0.2000 0.2000 36,610 -0.00(-1.72%)
May 14, 2024 0.2027 0.2049 0.1995 0.2035 33,356 +0.00(+1.75%)
May 13, 2024 0.1912 0.2000 0.1895 0.2000 111,063 +0.02(+11.11%)
May 10, 2024 0.1980 0.1980 0.1800 0.1800 5,797 -0.00(-2.17%)
May 09, 2024 0.1775 0.1840 0.1775 0.1840 1,719 +0.01(+7.98%)
May 08, 2024 0.1805 0.1810 0.1649 0.1704 73,050 -0.01(-4.05%)
May 07, 2024 0.1777 0.1777 0.1743 0.1776 20,020 -0.00(-1.33%)
May 06, 2024 0.1820 0.1950 0.1777 0.1800 32,860 -0.01(-4.05%)
May 03, 2024 0.1900 0.1900 0.1850 0.1876 8,050 -0.00(-0.16%)
May 02, 2024 0.1899 0.1900 0.1811 0.1879 2,420 +0.01(+3.64%)
May 01, 2024 0.1728 0.1850 0.1728 0.1813 4,250 +0.00(+1.06%)
Apr 30, 2024 0.1840 0.1900 0.1768 0.1794 9,748 -0.01(-3.34%)
Apr 29, 2024 0.1862 0.1900 0.1779 0.1856 22,702 -0.00(-2.32%)
Apr 26, 2024 0.1786 0.1900 0.1695 0.1900 9,813 +0.01(+8.32%)
Apr 25, 2024 0.1763 0.1763 0.1700 0.1754 4,600 +0.00(+0.46%)
Apr 24, 2024 0.1885 0.1885 0.1745 0.1746 21,487 -0.01(-2.89%)
Apr 23, 2024 0.1800 0.1938 0.1798 0.1798 20,305 -0.00(-0.11%)
Apr 22, 2024 0.1800 0.1835 0.1800 0.1800 21,864 -0.00(-1.04%)
Apr 19, 2024 0.1722 0.1890 0.1700 0.1819 37,702 +0.01(+2.88%)
Apr 18, 2024 0.1757 0.1800 0.1757 0.1768 33,131 -0.01(-3.12%)
Apr 17, 2024 0.1890 0.1890 0.1825 0.1825 36,952 -0.00(-2.20%)
Apr 16, 2024 0.1866 0.1920 0.1866 0.1866 53,240 -0.01(-3.22%)
Apr 15, 2024 0.1936 0.1954 0.1910 0.1928 33,200 +0.00(+0.94%)
Apr 12, 2024 0.1980 0.1980 0.1900 0.1910 12,592 -0.00(-1.65%)
Apr 11, 2024 0.1910 0.1992 0.1910 0.1942 70,784 -0.00(-1.57%)
Apr 10, 2024 0.1921 0.1973 0.1921 0.1973 8,713 +0.00(+1.91%)
Apr 09, 2024 0.1976 0.1976 0.1936 0.1936 58,000 -0.01(-4.16%)
Apr 08, 2024 0.2005 0.2020 0.1910 0.2020 20,315 +0.00(+1.00%)
Apr 05, 2024 0.1952 0.2000 0.1952 0.2000 2,140 +0.01(+4.60%)
Apr 04, 2024 0.1918 0.1975 0.1828 0.1912 16,050 -0.00(-2.00%)
Apr 03, 2024 0.1921 0.1979 0.1921 0.1951 20,707 +0.00(+1.67%)
Apr 02, 2024 0.1865 0.1919 0.1861 0.1919 55,540 +0.01(+6.61%)
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.