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: 11:06 AM 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 (%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.