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 (%)
May 31, 2023 0.7850 0.8072 0.7760 0.7887 86,438 +0.01(+1.56%)
May 30, 2023 0.7800 0.8017 0.7500 0.7766 71,786 +0.03(+3.55%)
May 26, 2023 0.8000 0.8000 0.7378 0.7500 109,532 -0.06(-7.41%)
May 25, 2023 0.8200 0.8345 0.8000 0.8100 38,049 +0.00(+0.43%)
May 24, 2023 0.8903 0.9023 0.7835 0.8065 67,668 -0.07(-7.86%)
May 23, 2023 0.8812 0.9300 0.8740 0.8753 38,615 +0.00(+0.03%)
May 22, 2023 0.8400 0.9299 0.8400 0.8750 55,581 +0.03(+3.01%)
May 19, 2023 0.8949 0.8968 0.8324 0.8494 159,516 -0.06(-7.11%)
May 18, 2023 0.9400 0.9800 0.9097 0.9144 87,307 -0.07(-6.69%)
May 17, 2023 0.9355 1.000 0.9355 0.9800 33,772 +0.01(+1.31%)
May 16, 2023 1.020 1.020 0.9450 0.9673 172,463 -0.06(-6.09%)
May 15, 2023 1.030 1.110 1.030 1.030 80,712 -0.02(-1.56%)
May 12, 2023 1.050 1.100 1.040 1.046 29,403 +0.00(+0.41%)
May 11, 2023 1.088 1.100 1.034 1.042 105,205 -0.07(-6.13%)
May 10, 2023 1.120 1.130 1.100 1.110 51,357 +0.01(+0.91%)
May 09, 2023 1.090 1.123 1.090 1.100 47,360 -0.00(-0.45%)
May 08, 2023 1.120 1.120 1.080 1.105 4,888 -0.02(-2.21%)
May 05, 2023 1.140 1.170 1.110 1.130 49,956 -0.01(-1.23%)
May 04, 2023 1.150 1.170 1.142 1.144 15,170 +0.03(+2.28%)
May 03, 2023 1.080 1.150 1.080 1.119 41,484 +0.01(+0.80%)
May 02, 2023 1.150 1.150 1.075 1.110 109,012 -0.03(-2.49%)
May 01, 2023 1.140 1.170 1.120 1.138 113,021 +0.03(+2.52%)
Apr 28, 2023 1.220 1.220 1.107 1.110 38,625 -0.02(-1.77%)
Apr 27, 2023 1.180 1.180 1.128 1.130 30,276 -0.02(-2.08%)
Apr 26, 2023 1.205 1.205 1.115 1.154 33,861 -0.01(-0.51%)
Apr 25, 2023 1.230 1.250 1.160 1.160 23,275 -0.12(-9.38%)
Apr 24, 2023 1.270 1.290 1.220 1.280 42,308 +0.03(+2.81%)
Apr 21, 2023 1.270 1.270 1.230 1.245 79,497 +0.01(+0.40%)
Apr 20, 2023 1.258 1.270 1.240 1.240 14,955 -0.01(-0.80%)
Apr 19, 2023 1.270 1.270 1.250 1.250 19,950 -0.02(-1.57%)
Apr 18, 2023 1.255 1.280 1.230 1.270 23,235 +0.00(+0.00%)
Apr 17, 2023 1.286 1.286 1.250 1.270 32,461 -0.01(-1.09%)
Apr 14, 2023 1.275 1.289 1.255 1.284 47,856 +0.00(+0.31%)
Apr 13, 2023 1.228 1.288 1.228 1.280 62,859 +0.04(+3.39%)
Apr 12, 2023 1.290 1.300 1.220 1.238 38,272 -0.06(-4.77%)
Apr 11, 2023 1.292 1.320 1.285 1.300 23,708 +0.05(+4.00%)
Apr 10, 2023 1.320 1.320 1.250 1.250 56,521 -0.02(-1.57%)
Apr 06, 2023 1.290 1.330 1.200 1.270 115,589 +0.08(+6.72%)
Apr 05, 2023 1.130 1.220 1.130 1.190 152,854 +0.09(+8.18%)
Apr 04, 2023 1.160 1.212 1.090 1.100 171,654 -0.11(-9.09%)
Apr 03, 2023 1.265 1.308 1.170 1.210 87,049 -0.02(-1.63%)
Mar 31, 2023 1.310 1.310 1.220 1.230 77,238 -0.11(-8.21%)
Mar 30, 2023 1.240 1.340 1.240 1.340 23,954 +0.04(+3.08%)
Mar 29, 2023 1.290 1.306 1.240 1.300 94,999 +0.00(+0.00%)
Mar 28, 2023 1.320 1.367 1.300 1.300 28,204 -0.06(-4.41%)
Mar 27, 2023 1.400 1.400 1.304 1.360 44,870 +0.04(+3.03%)
Mar 24, 2023 1.305 1.360 1.270 1.320 84,216 +0.04(+3.13%)
Mar 23, 2023 1.320 1.360 1.240 1.280 244,631 +0.05(+4.07%)
Mar 22, 2023 1.270 1.360 1.180 1.230 112,779 -0.06(-4.65%)
Mar 21, 2023 1.430 1.430 1.270 1.290 191,762 -0.05(-3.73%)
Mar 20, 2023 1.390 1.440 1.340 1.340 133,412 -0.09(-6.29%)
Mar 17, 2023 1.445 1.450 1.400 1.430 41,638 -0.02(-1.38%)
Mar 16, 2023 1.450 1.600 1.450 1.450 21,983 -0.06(-3.97%)
Mar 15, 2023 1.500 1.520 1.484 1.510 14,653 -0.02(-1.31%)
Mar 14, 2023 1.480 1.580 1.418 1.530 115,517 +0.03(+2.00%)
Mar 13, 2023 1.540 1.640 1.500 1.500 32,224 -0.04(-2.60%)
Mar 10, 2023 1.600 1.610 1.530 1.540 35,798 -0.05(-3.14%)
Mar 09, 2023 1.622 1.635 1.590 1.590 37,814 -0.06(-3.64%)
Mar 08, 2023 1.601 1.690 1.560 1.650 26,945 +0.03(+1.85%)
Mar 07, 2023 1.600 1.620 1.550 1.620 32,269 +0.02(+1.25%)
Mar 06, 2023 1.560 1.680 1.560 1.600 56,852 +0.04(+2.56%)
Mar 03, 2023 1.550 1.580 1.385 1.560 208,554 -0.18(-10.34%)
Mar 02, 2023 1.770 1.770 1.714 1.740 31,034 -0.01(-0.57%)
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.