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 )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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 29, 2022 2.704 2.706 2.550 2.558 29,254 -0.23(-8.08%)
Apr 28, 2022 2.740 2.783 2.599 2.783 27,802 +0.08(+3.07%)
Apr 27, 2022 2.700 2.750 2.610 2.700 30,800 +0.05(+1.87%)
Apr 26, 2022 2.930 2.950 2.590 2.651 102,890 -0.20(-7.00%)
Apr 25, 2022 2.840 2.890 2.720 2.850 48,140 -0.04(-1.44%)
Apr 22, 2022 2.971 2.999 2.790 2.892 54,467 -0.10(-3.29%)
Apr 21, 2022 2.915 3.076 2.915 2.990 29,985 -0.04(-1.32%)
Apr 20, 2022 3.150 3.150 3.000 3.030 47,754 -0.06(-2.01%)
Apr 19, 2022 3.010 3.120 2.993 3.092 117,549 -0.01(-0.25%)
Apr 18, 2022 3.120 3.200 3.090 3.100 40,681 -0.04(-1.27%)
Apr 14, 2022 3.149 3.250 3.090 3.140 82,593 -0.04(-1.26%)
Apr 13, 2022 3.150 3.190 3.050 3.180 75,625 +0.05(+1.60%)
Apr 12, 2022 3.208 3.250 3.100 3.130 59,525 -0.08(-2.49%)
Apr 11, 2022 3.170 3.298 3.110 3.210 46,944 +0.02(+0.63%)
Apr 08, 2022 3.410 3.540 3.135 3.190 184,467 -0.21(-6.18%)
Apr 07, 2022 3.200 3.472 3.185 3.400 62,996 +0.25(+7.94%)
Apr 06, 2022 3.250 3.410 3.070 3.150 135,765 -0.05(-1.56%)
Apr 05, 2022 3.011 3.400 3.000 3.200 237,434 +0.26(+8.88%)
Apr 04, 2022 2.899 2.990 2.840 2.939 47,471 +0.04(+1.34%)
Apr 01, 2022 2.940 2.940 2.785 2.900 67,822 -0.04(-1.36%)
Mar 31, 2022 3.150 3.150 2.931 2.940 87,218 -0.03(-1.01%)
Mar 30, 2022 2.723 3.000 2.723 2.970 87,915 +0.25(+9.19%)
Mar 29, 2022 2.800 2.850 2.680 2.720 61,570 -0.13(-4.56%)
Mar 28, 2022 3.000 3.000 2.680 2.850 118,060 -0.07(-2.40%)
Mar 25, 2022 2.750 3.354 2.720 2.920 242,488 +0.23(+8.35%)
Mar 24, 2022 2.300 2.750 2.210 2.695 125,886 +0.53(+24.77%)
Mar 23, 2022 2.140 2.292 2.129 2.160 132,601 +0.06(+2.86%)
Mar 22, 2022 1.970 2.147 1.915 2.100 74,012 +0.15(+7.69%)
Mar 21, 2022 1.790 1.950 1.790 1.950 45,958 +0.16(+8.94%)
Mar 18, 2022 1.900 1.900 1.780 1.790 79,394 -0.09(-4.79%)
Mar 17, 2022 1.873 1.920 1.845 1.880 34,455 +0.03(+1.62%)
Mar 16, 2022 1.851 1.900 1.808 1.850 19,694 +0.00(+0.00%)
Mar 15, 2022 1.630 1.850 1.630 1.850 6,083 +0.09(+5.11%)
Mar 14, 2022 1.871 1.890 1.760 1.760 13,656 -0.08(-4.61%)
Mar 11, 2022 1.830 1.860 1.794 1.845 35,406 +0.03(+1.93%)
Mar 10, 2022 1.800 1.810 1.780 1.810 26,564 +0.02(+1.12%)
Mar 09, 2022 1.830 1.848 1.785 1.790 34,212 +0.01(+0.56%)
Mar 08, 2022 1.760 1.864 1.678 1.780 114,842 -0.03(-1.71%)
Mar 07, 2022 1.950 1.950 1.770 1.811 36,730 -0.05(-2.77%)
Mar 04, 2022 1.920 1.920 1.750 1.863 19,137 -0.04(-1.95%)
Mar 03, 2022 1.985 1.985 1.852 1.899 14,035 -0.09(-4.55%)
Mar 02, 2022 1.950 1.996 1.910 1.990 28,070 +0.07(+3.54%)
Mar 01, 2022 2.070 2.070 1.910 1.922 19,349 -0.03(-1.44%)
Feb 28, 2022 1.910 1.950 1.780 1.950 20,046 +0.16(+8.86%)
Feb 25, 2022 1.760 1.806 1.750 1.791 14,473 +0.07(+4.15%)
Feb 24, 2022 1.857 1.857 1.700 1.720 53,142 -0.14(-7.52%)
Feb 23, 2022 1.970 1.970 1.820 1.860 17,174 +0.03(+1.63%)
Feb 22, 2022 1.950 1.970 1.770 1.830 44,886 -0.14(-6.97%)
Feb 18, 2022 1.967 0 +0.14(+7.50%)
Feb 17, 2022 1.923 1.923 1.810 1.830 40,147 -0.09(-4.66%)
Feb 16, 2022 1.990 1.990 1.880 1.919 27,429 +0.03(+1.56%)
Feb 15, 2022 1.770 1.910 1.770 1.890 25,077 +0.05(+2.72%)
Feb 14, 2022 1.970 1.980 1.830 1.840 22,517 -0.12(-6.12%)
Feb 11, 2022 1.950 1.984 1.940 1.960 20,986 +0.02(+1.29%)
Feb 10, 2022 2.012 2.014 1.908 1.935 34,373 -0.10(-5.01%)
Feb 09, 2022 2.220 2.220 2.000 2.037 25,970 -0.00(-0.15%)
Feb 08, 2022 1.940 2.090 1.940 2.040 32,451 -0.03(-1.45%)
Feb 07, 2022 2.150 2.190 2.050 2.070 74,652 -0.03(-1.43%)
Feb 04, 2022 2.150 2.210 2.080 2.100 45,670 +0.01(+0.48%)
Feb 03, 2022 1.910 2.090 2.090 94,902 +0.20(+10.58%)
Feb 02, 2022 1.860 1.910 1.830 1.890 59,166 +0.04(+2.16%)
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.