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 )

0.3122 -0.0078 (-2.44%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 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 (%)
Apr 30, 2021 3.080 3.110 3.010 3.110 19,700 +0.08(+2.81%)
Apr 29, 2021 3.100 3.150 3.025 3.025 40,207 -0.04(-1.14%)
Apr 28, 2021 3.100 3.230 3.056 3.060 65,180 -0.07(-2.24%)
Apr 27, 2021 2.900 3.230 2.860 3.130 73,548 +0.24(+8.30%)
Apr 26, 2021 2.700 3.030 2.690 2.890 53,251 +0.15(+5.46%)
Apr 23, 2021 2.750 2.820 2.660 2.740 140,200 -0.01(-0.35%)
Apr 22, 2021 2.965 2.990 2.720 2.750 73,193 -0.17(-5.82%)
Apr 21, 2021 2.820 3.040 2.820 2.920 83,593 +0.12(+4.29%)
Apr 20, 2021 3.100 3.100 2.640 2.800 126,484 -0.29(-9.39%)
Apr 19, 2021 3.179 3.180 2.910 3.090 127,405 -0.06(-1.86%)
Apr 16, 2021 3.170 3.190 3.071 3.149 62,400 +0.06(+1.90%)
Apr 15, 2021 3.160 3.280 3.070 3.090 82,192 -0.09(-2.83%)
Apr 14, 2021 3.380 3.400 3.091 3.180 108,122 -0.12(-3.66%)
Apr 13, 2021 3.560 3.663 3.110 3.301 165,029 -0.21(-5.92%)
Apr 12, 2021 3.500 3.550 3.430 3.509 125,298 +0.16(+4.73%)
Apr 09, 2021 3.238 3.440 3.190 3.350 86,400 +0.17(+5.29%)
Apr 08, 2021 2.970 3.400 2.960 3.182 233,205 +0.30(+10.28%)
Apr 07, 2021 2.780 2.934 2.600 2.885 97,716 +0.24(+9.22%)
Apr 06, 2021 2.510 2.860 2.510 2.642 148,797 +0.18(+7.38%)
Apr 05, 2021 2.440 2.500 2.376 2.460 57,088 +0.13(+5.58%)
Apr 01, 2021 2.224 2.374 2.169 2.330 30,000 +0.18(+8.37%)
Mar 31, 2021 2.110 2.190 2.090 2.150 36,151 +0.01(+0.60%)
Mar 30, 2021 2.169 2.200 2.087 2.137 13,524 -0.01(-0.60%)
Mar 29, 2021 2.270 2.270 2.120 2.150 16,202 -0.06(-2.71%)
Mar 26, 2021 2.238 2.270 2.172 2.210 19,500 -0.01(-0.40%)
Mar 25, 2021 2.230 2.340 2.000 2.219 62,124 +0.08(+3.69%)
Mar 24, 2021 2.230 2.280 2.087 2.140 42,014 -0.14(-6.14%)
Mar 23, 2021 2.310 2.310 2.200 2.280 81,295 -0.04(-1.72%)
Mar 22, 2021 2.283 2.450 2.283 2.320 55,540 -0.04(-1.68%)
Mar 19, 2021 2.360 2.390 2.290 2.360 77,000 +0.02(+0.84%)
Mar 18, 2021 2.420 2.420 2.300 2.340 38,293 -0.08(-3.31%)
Mar 17, 2021 2.280 2.502 2.230 2.420 63,455 +0.14(+6.14%)
Mar 16, 2021 2.480 2.480 2.145 2.280 30,316 -0.08(-3.41%)
Mar 15, 2021 2.403 2.470 2.300 2.360 148,346 +0.20(+9.37%)
Mar 12, 2021 1.895 2.167 1.895 2.158 28,700 +0.30(+16.03%)
Mar 11, 2021 1.930 1.930 1.695 1.860 64,208 -0.09(-4.59%)
Mar 10, 2021 1.740 2.000 1.720 1.950 124,571 +0.24(+14.01%)
Mar 09, 2021 1.610 1.733 1.578 1.710 34,288 +0.07(+4.30%)
Mar 08, 2021 1.620 1.733 1.460 1.639 149,790 +0.19(+13.07%)
Mar 05, 2021 1.380 1.522 1.380 1.450 109,200 +0.12(+8.88%)
Mar 04, 2021 1.347 1.376 1.300 1.332 86,782 +0.00(+0.14%)
Mar 03, 2021 1.326 1.400 1.320 1.330 63,991 +0.10(+8.19%)
Mar 02, 2021 1.230 1.251 1.200 1.229 11,050 -0.05(-3.96%)
Mar 01, 2021 1.259 1.330 1.230 1.280 37,174 +0.03(+2.40%)
Feb 26, 2021 1.270 1.350 1.250 1.250 8,000 -0.04(-3.10%)
Feb 25, 2021 1.310 1.370 1.290 1.290 56,644 +0.01(+0.78%)
Feb 24, 2021 1.250 1.290 1.240 1.280 8,075 +0.03(+2.79%)
Feb 23, 2021 1.270 1.270 1.215 1.245 5,049 -0.03(-2.72%)
Feb 22, 2021 1.270 1.290 1.240 1.280 23,582 +0.01(+0.79%)
Feb 19, 2021 1.290 1.300 1.270 1.270 9,600 +0.03(+2.42%)
Feb 18, 2021 1.230 1.250 1.200 1.240 28,890 +0.04(+3.33%)
Feb 17, 2021 1.265 1.272 1.200 1.200 13,242 -0.03(-2.79%)
Feb 16, 2021 1.260 1.277 1.200 1.234 90,530 -0.02(-1.24%)
Feb 12, 2021 1.230 1.340 1.230 1.250 30,400 +0.02(+1.63%)
Feb 11, 2021 1.300 1.344 1.230 1.230 12,644 -0.06(-4.32%)
Feb 10, 2021 1.365 1.369 1.286 1.286 22,301 -0.04(-3.34%)
Feb 09, 2021 1.340 1.366 1.330 1.330 28,433 +0.00(+0.00%)
Feb 08, 2021 1.340 1.364 1.310 1.330 8,293 -0.02(-1.48%)
Feb 05, 2021 1.380 1.380 1.345 1.350 8,700 +0.02(+1.50%)
Feb 04, 2021 1.320 1.370 1.320 1.330 14,658 +0.01(+0.76%)
Feb 03, 2021 1.280 1.420 1.230 1.320 16,514 +0.06(+4.76%)
Feb 02, 2021 1.230 1.275 1.200 1.260 40,807 -0.06(-4.51%)
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.