Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.2869 UNCHANGED
Streaming Delayed Price Updated: 2:15 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 (%)
Nov 30, 2021 1.350 1.500 1.320 1.488 117,368 +0.12(+8.62%)
Nov 29, 2021 1.500 1.500 1.350 1.370 67,006 -0.07(-4.86%)
Nov 26, 2021 1.480 1.520 1.430 1.440 66,092 -0.09(-5.88%)
Nov 24, 2021 1.550 1.550 1.500 1.530 24,409 +0.02(+1.32%)
Nov 23, 2021 1.530 1.550 1.491 1.510 32,262 -0.00(-0.33%)
Nov 22, 2021 1.560 1.582 1.450 1.515 59,054 -0.04(-2.26%)
Nov 19, 2021 1.720 1.720 1.550 1.550 72,184 -0.15(-8.82%)
Nov 18, 2021 1.640 1.708 1.648 1.700 107,742 +0.17(+11.11%)
Nov 17, 2021 1.740 1.740 1.410 1.530 293,667 -0.21(-12.07%)
Nov 16, 2021 1.900 1.900 1.730 1.740 72,338 -0.14(-7.45%)
Nov 15, 2021 1.883 1.927 1.830 1.880 64,442 -0.00(-0.21%)
Nov 12, 2021 1.900 1.910 1.870 1.884 47,618 -0.03(-1.39%)
Nov 11, 2021 1.927 1.933 1.897 1.911 78,213 -0.03(-1.50%)
Nov 10, 2021 1.959 1.940 36,304 -0.00(-0.03%)
Nov 09, 2021 1.946 1.967 1.920 1.940 87,719 -0.03(-1.52%)
Nov 08, 2021 1.960 1.970 1.940 1.970 62,733 +0.02(+1.03%)
Nov 05, 2021 1.975 1.990 1.950 1.950 23,209 -0.02(-1.01%)
Nov 04, 2021 2.080 2.080 1.850 1.970 49,107 -0.01(-0.46%)
Nov 03, 2021 1.978 2.000 1.920 1.979 17,289 +0.02(+0.97%)
Nov 02, 2021 1.959 2.000 1.900 1.960 23,271 +0.02(+1.03%)
Nov 01, 2021 1.890 1.920 1.920 1.940 67,668 +0.02(+1.04%)
Oct 29, 2021 1.990 2.000 1.890 1.920 50,325 -0.04(-2.04%)
Oct 28, 2021 1.950 1.979 1.950 1.960 11,701 +0.01(+0.67%)
Oct 27, 2021 2.000 2.020 1.924 1.947 33,311 -0.05(-2.65%)
Oct 26, 2021 1.900 2.000 68,553 +0.15(+8.39%)
Oct 25, 2021 1.910 1.960 1.830 1.845 36,677 -0.07(-3.90%)
Oct 22, 2021 1.830 2.003 1.830 1.920 24,199 -0.01(-0.47%)
Oct 21, 2021 2.100 2.100 1.910 1.929 39,720 -0.09(-4.50%)
Oct 20, 2021 1.910 2.020 1.880 2.020 36,209 +0.14(+7.44%)
Oct 19, 2021 1.880 1.950 1.850 1.880 86,100 -0.07(-3.53%)
Oct 18, 2021 1.930 2.030 1.897 1.949 66,732 -0.08(-3.98%)
Oct 15, 2021 1.970 2.070 1.970 2.029 55,884 -0.05(-2.43%)
Oct 14, 2021 2.100 2.103 2.060 2.080 26,125 -0.01(-0.48%)
Oct 13, 2021 2.070 2.140 2.020 2.090 68,696 -0.02(-0.97%)
Oct 12, 2021 2.150 2.210 2.030 2.111 13,703 -0.09(-4.07%)
Oct 11, 2021 1.880 2.390 1.880 2.200 16,848 +0.06(+2.80%)
Oct 08, 2021 2.207 2.207 2.120 2.140 47,874 -0.10(-4.46%)
Oct 07, 2021 2.272 2.272 2.180 2.240 9,552 +0.04(+1.82%)
Oct 06, 2021 2.250 2.256 2.200 2.200 22,108 -0.02(-0.90%)
Oct 05, 2021 2.270 2.331 2.212 2.220 20,879 -0.06(-2.63%)
Oct 04, 2021 2.190 2.300 2.100 2.280 16,134 +0.10(+4.45%)
Oct 01, 2021 2.110 2.190 2.094 2.183 12,748 +0.09(+4.15%)
Sep 30, 2021 2.210 2.210 1.936 2.096 25,279 +0.05(+2.24%)
Sep 29, 2021 2.150 2.174 2.030 2.050 41,892 -0.11(-5.00%)
Sep 28, 2021 2.350 2.350 2.050 2.158 20,789 -0.03(-1.46%)
Sep 27, 2021 2.290 2.320 2.180 2.190 20,184 -0.05(-2.34%)
Sep 24, 2021 2.440 2.440 2.120 2.243 55,855 -0.20(-8.09%)
Sep 23, 2021 2.050 2.440 2.010 2.440 96,496 +0.43(+21.39%)
Sep 22, 2021 2.078 2.078 1.910 2.010 82,036 +0.01(+0.50%)
Sep 21, 2021 1.900 2.040 1.837 2.000 121,498 +0.10(+5.26%)
Sep 20, 2021 2.210 2.280 1.770 1.900 442,992 -0.39(-17.03%)
Sep 17, 2021 2.448 2.500 2.270 2.290 42,767 -0.10(-4.17%)
Sep 16, 2021 2.500 2.500 2.290 2.390 90,556 -0.04(-1.66%)
Sep 15, 2021 2.355 2.809 2.220 2.430 283,726 +0.21(+9.46%)
Sep 14, 2021 3.535 3.700 2.210 2.220 405,861 -1.29(-36.75%)
Sep 10, 2021 3.510 3.510 3.510 0 -0.04(-1.13%)
Sep 09, 2021 3.717 3.725 3.540 3.550 21,383 -0.15(-4.05%)
Sep 08, 2021 3.696 3.757 3.630 3.700 16,827 -0.02(-0.54%)
Sep 07, 2021 3.800 3.810 3.700 3.720 10,729 -0.06(-1.59%)
Sep 03, 2021 3.717 3.810 3.717 3.780 15,477 +0.07(+1.89%)
Sep 02, 2021 3.700 3.740 3.671 3.710 24,449 +0.01(+0.27%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.