Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.2155 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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, 2020 1.340 1.400 1.340 1.350 9,519 +0.01(+0.75%)
Nov 27, 2020 1.365 1.372 1.340 1.340 11,100 -0.06(-4.29%)
Nov 25, 2020 1.270 1.400 1.190 1.400 173,500 +0.13(+10.24%)
Nov 24, 2020 1.270 1.290 1.260 1.270 29,663 -0.01(-0.78%)
Nov 23, 2020 1.324 1.330 1.276 1.280 20,822 -0.04(-3.32%)
Nov 20, 2020 1.370 1.370 1.320 1.324 47,700 -0.03(-1.93%)
Nov 19, 2020 1.370 1.372 1.350 1.350 18,470 +0.01(+0.75%)
Nov 18, 2020 1.360 1.360 1.335 1.340 31,938 +0.03(+2.29%)
Nov 17, 2020 1.400 1.400 1.304 1.310 37,495 -0.13(-8.91%)
Nov 16, 2020 1.410 1.490 1.410 1.438 67,173 +0.02(+1.27%)
Nov 13, 2020 1.447 1.450 1.418 1.420 5,200 -0.01(-0.70%)
Nov 12, 2020 1.430 1.440 1.420 1.430 6,051 +0.02(+1.78%)
Nov 11, 2020 1.460 1.460 1.405 1.405 21,078 -0.02(-1.75%)
Nov 10, 2020 1.450 1.460 1.430 1.430 12,853 -0.04(-2.72%)
Nov 09, 2020 1.450 1.490 1.380 1.470 54,158 +0.03(+2.08%)
Nov 06, 2020 1.380 1.440 1.370 1.440 2,900 +0.08(+5.88%)
Nov 05, 2020 1.430 1.455 1.350 1.360 45,151 +0.01(+0.74%)
Nov 04, 2020 1.440 1.480 1.350 1.350 16,736 -0.03(-2.17%)
Nov 03, 2020 1.357 1.390 1.350 1.380 33,096 +0.02(+1.47%)
Nov 02, 2020 1.389 1.389 1.345 1.360 26,950 +0.03(+1.87%)
Oct 30, 2020 1.410 1.410 1.320 1.335 28,800 -0.04(-2.55%)
Oct 29, 2020 1.240 1.380 1.240 1.370 33,012 +0.06(+4.58%)
Oct 28, 2020 1.420 1.420 1.240 1.310 70,963 -0.17(-11.49%)
Oct 27, 2020 1.480 1.480 1.395 1.480 18,346 +0.14(+10.45%)
Oct 26, 2020 1.393 1.590 1.340 1.340 106,498 -0.01(-1.06%)
Oct 23, 2020 1.300 1.370 1.300 1.354 49,200 +0.05(+3.79%)
Oct 22, 2020 1.277 1.305 1.277 1.305 10,602 +0.02(+1.95%)
Oct 21, 2020 1.225 1.294 1.225 1.280 20,234 +0.02(+1.59%)
Oct 20, 2020 1.280 1.280 1.236 1.260 6,049 -0.02(-1.56%)
Oct 19, 2020 1.250 1.280 1.230 1.280 11,714 +0.04(+3.14%)
Oct 16, 2020 1.320 1.320 1.230 1.241 71,100 -0.05(-4.03%)
Oct 15, 2020 1.200 1.310 1.180 1.293 35,082 +0.07(+5.99%)
Oct 14, 2020 1.180 1.240 1.180 1.220 89,657 +0.02(+1.67%)
Oct 13, 2020 1.190 1.214 1.180 1.200 9,007 +0.02(+1.69%)
Oct 12, 2020 1.200 1.350 1.180 1.180 23,296 +0.01(+0.85%)
Oct 09, 2020 1.200 1.249 1.160 1.170 18,900 -0.00(-0.26%)
Oct 08, 2020 1.200 1.220 1.130 1.173 25,903 -0.07(-5.40%)
Oct 07, 2020 1.130 1.240 1.120 1.240 10,770 +0.12(+10.71%)
Oct 06, 2020 1.220 1.220 1.120 1.120 87,598 -0.13(-10.40%)
Oct 05, 2020 1.280 1.290 1.250 1.250 17,935 -0.02(-1.70%)
Oct 02, 2020 1.265 1.310 1.250 1.272 74,400 +0.02(+1.73%)
Oct 01, 2020 1.260 1.270 1.245 1.250 13,375 +0.00(+0.00%)
Sep 30, 2020 1.100 1.250 1.100 1.250 27,168 +0.09(+7.76%)
Sep 29, 2020 1.150 1.190 1.110 1.160 57,588 +0.00(+0.00%)
Sep 28, 2020 1.220 1.220 1.143 1.160 53,442 -0.03(-2.52%)
Sep 25, 2020 1.177 1.230 1.177 1.190 27,400 +0.03(+2.59%)
Sep 24, 2020 1.087 1.160 1.087 1.160 21,548 +0.04(+3.57%)
Sep 23, 2020 1.160 1.188 1.100 1.120 33,553 -0.05(-4.57%)
Sep 22, 2020 1.142 1.187 1.130 1.174 43,938 +0.04(+3.16%)
Sep 21, 2020 1.216 1.360 1.104 1.138 59,241 -0.14(-10.67%)
Sep 18, 2020 1.300 1.360 1.230 1.274 19,300 -0.03(-2.03%)
Sep 17, 2020 1.300 1.300 1.250 1.300 21,797 -0.03(-2.12%)
Sep 16, 2020 1.370 1.480 1.220 1.328 30,273 -0.04(-3.07%)
Sep 15, 2020 1.377 1.480 1.326 1.370 89,040 +0.05(+3.53%)
Sep 14, 2020 1.170 1.430 1.170 1.323 146,242 +0.16(+13.91%)
Sep 11, 2020 1.266 1.266 1.120 1.162 60,400 -0.08(-6.23%)
Sep 10, 2020 1.303 1.306 1.220 1.239 34,148 +0.02(+1.55%)
Sep 09, 2020 1.290 1.340 1.212 1.220 49,092 -0.06(-4.69%)
Sep 08, 2020 1.243 1.340 1.075 1.280 73,036 +0.06(+4.92%)
Sep 04, 2020 1.215 1.267 1.178 1.220 31,200 +0.04(+2.97%)
Sep 03, 2020 1.381 1.460 1.116 1.185 180,721 -0.11(-8.22%)
Sep 02, 2020 1.270 1.380 1.100 1.291 246,045 +0.26(+25.78%)
Sep 01, 2020 0.9471 1.032 0.9400 1.026 50,397 +0.10(+11.23%)
Aug 31, 2020 0.9900 1.000 0.9000 0.9227 57,778 +0.06(+7.08%)
Aug 28, 2020 0.9142 1.000 0.8600 0.8617 58,800 -0.01(-1.27%)
Aug 27, 2020 0.9190 0.9500 0.8495 0.8728 85,355 -0.02(-1.93%)
Aug 26, 2020 0.8070 1.048 0.8070 0.8900 238,365 +0.13(+17.11%)
Aug 25, 2020 0.6161 0.8020 0.6161 0.7600 118,886 +0.15(+24.88%)
Aug 24, 2020 0.7243 0.7800 0.5927 0.6086 119,252 -0.03(-4.91%)
Aug 21, 2020 0.5203 0.6408 0.4950 0.6400 60,000 +0.10(+19.20%)
Aug 20, 2020 0.5346 0.5369 0.4724 0.5369 89,600 +0.00(+0.66%)
Aug 19, 2020 0.5349 0.5349 0.5125 0.5334 25,230 -0.00(-0.28%)
Aug 18, 2020 0.5432 0.5588 0.5200 0.5349 35,743 +0.01(+2.87%)
Aug 17, 2020 0.5577 0.5799 0.5200 0.5200 31,018 -0.01(-2.03%)
Aug 14, 2020 0.5399 0.5399 0.5300 0.5308 42,100 -0.03(-4.62%)
Aug 13, 2020 0.5500 0.5660 0.5500 0.5565 16,811 +0.02(+2.81%)
Aug 12, 2020 0.5200 0.5413 0.5200 0.5413 14,548 +0.02(+4.10%)
Aug 11, 2020 0.5213 0.5390 0.5154 0.5200 35,266 -0.01(-1.52%)
Aug 10, 2020 0.5133 0.5366 0.5120 0.5280 23,500 +0.01(+1.87%)
Aug 07, 2020 0.5183 0.5183 0.5183 0.5183 37,300 +0.01(+1.61%)
Aug 06, 2020 0.5392 0.5392 0.4981 0.5101 28,030 -0.03(-5.54%)
Aug 05, 2020 0.5543 0.5699 0.5304 0.5400 17,658 -0.03(-4.61%)
Aug 04, 2020 0.5642 0.5745 0.5483 0.5661 67,753 +0.06(+12.01%)
Jul 31, 2020 0.5054 0.5054 0.5054 0 +0.00(+0.88%)
Jul 30, 2020 0.5036 0.5100 0.4871 0.5010 44,451 -0.01(-2.78%)
Jul 29, 2020 0.4897 0.5181 0.4829 0.5153 47,930 +0.05(+9.90%)
Jul 28, 2020 0.4500 0.4689 0.4500 0.4689 4,353 +0.02(+3.46%)
Jul 27, 2020 0.4300 0.4600 0.4125 0.4532 83,550 +0.02(+4.79%)
Jul 24, 2020 0.4284 0.4521 0.4131 0.4325 46,100 -0.03(-7.29%)
Jul 23, 2020 0.5123 0.5405 0.4500 0.4665 52,115 -0.08(-13.91%)
Jul 22, 2020 0.5478 0.5479 0.5239 0.5419 12,769 +0.01(+1.29%)
Jul 21, 2020 0.5371 0.5404 0.5018 0.5350 66,486 +0.01(+1.50%)
Jul 20, 2020 0.5644 0.5812 0.5271 0.5271 34,843 -0.05(-8.01%)
Jul 17, 2020 0.6019 0.6019 0.5700 0.5730 49,700 -0.06(-9.05%)
Jul 16, 2020 0.4935 0.6389 0.4867 0.6300 86,164 +0.10(+18.87%)
Jul 15, 2020 0.5198 0.5369 0.4700 0.5300 72,368 +0.00(+0.59%)
Jul 14, 2020 0.5687 0.5904 0.5103 0.5269 70,467 -0.07(-11.15%)
Jul 13, 2020 0.5700 0.6162 0.5700 0.5930 117,178 +0.03(+5.37%)
Jul 10, 2020 0.5227 0.5837 0.5227 0.5628 99,500 +0.05(+9.79%)
Jul 09, 2020 0.5500 0.5530 0.4962 0.5126 51,865 -0.03(-5.69%)
Jul 08, 2020 0.5134 0.5600 0.4593 0.5435 119,313 +0.02(+3.03%)
Jul 07, 2020 0.5638 0.5800 0.4967 0.5275 149,139 -0.02(-4.09%)
Jul 06, 2020 0.5336 0.6327 0.5262 0.5500 193,304 +0.13(+29.87%)
Jul 02, 2020 0.3354 0.4325 0.3281 0.4235 173,100 +0.08(+23.15%)
Jun 30, 2020 0.3439 0.3439 0.3439 0 -0.00(-0.92%)
Jun 29, 2020 0.3548 0.3698 0.3400 0.3471 31,352 +0.01(+2.09%)
Jun 26, 2020 0.3535 0.3535 0.3323 0.3400 10,300 +0.01(+4.23%)
Jun 25, 2020 0.3249 0.3272 0.3100 0.3262 68,259 -0.00(-1.15%)
Jun 24, 2020 0.3866 0.3866 0.3271 0.3300 66,200 -0.05(-13.64%)
Jun 23, 2020 0.3051 0.4394 0.2779 0.3821 63,924 +0.13(+52.84%)
Jun 22, 2020 0.2670 0.2670 0.2500 0.2500 18,972 -0.02(-6.23%)
Jun 19, 2020 0.2666 0.2666 0.2666 0.2666 500 +0.00(+1.76%)
Jun 18, 2020 0.2819 0.2819 0.2620 0.2620 12,000 +0.00(+0.54%)
Jun 17, 2020 0.2712 0.2712 0.2497 0.2606 11,031 -0.00(-0.08%)
Jun 16, 2020 0.2605 0.2608 0.2521 0.2608 3,550 -0.01(-5.13%)
Jun 15, 2020 0.2826 0.2909 0.2749 0.2749 14,056 -0.00(-0.76%)
Jun 12, 2020 0.2779 0.2779 0.2770 0.2770 4,200 +0.01(+4.17%)
Jun 11, 2020 0.2659 0.2890 0.2659 0.2659 426 -0.01(-5.04%)
Jun 10, 2020 0.2885 0.2885 0.2750 0.2800 20,250 +0.03(+11.11%)
Jun 09, 2020 0.2520 0.2520 0.2520 25 +0.00(+0.00%)
Jun 08, 2020 0.2520 0.2520 0.2520 0.2520 2,050 -0.01(-3.34%)
Jun 05, 2020 0.2644 0.2644 0.2607 0.2607 10,000 +0.01(+3.45%)
Jun 02, 2020 0.2520 0.2520 0.2520 0 -0.02(-6.67%)
Jun 01, 2020 0.2958 0.2958 0.2456 0.2700 15,395 -0.05(-14.80%)
May 29, 2020 0.3315 0.3315 0.3169 0.3169 7,000 +0.00(+0.28%)
May 28, 2020 0.2950 0.3160 0.2941 0.3160 72,420 +0.04(+13.34%)
May 27, 2020 0.2788 0.2788 0.2788 0.2788 1,000 +0.01(+2.12%)
May 26, 2020 0.2720 0.2730 0.2720 0.2730 5,130 +0.02(+8.33%)
May 22, 2020 0.2684 0.2684 0.2520 0.2520 2,200 -0.01(-5.55%)
May 21, 2020 0.2700 0.2796 0.2649 0.2668 10,715 -0.00(-1.19%)
May 20, 2020 0.2850 0.2862 0.2700 0.2700 5,900 -0.01(-3.57%)
May 19, 2020 0.2480 0.2800 0.2480 0.2800 71,700 +0.05(+19.15%)
May 18, 2020 0.2350 0.2350 0.2350 0.2350 13,000 -0.01(-2.45%)
May 15, 2020 0.2300 0.2409 0.2300 0.2409 1,500 +0.01(+6.03%)
May 14, 2020 0.2200 0.2272 0.2200 0.2272 3,500 +0.01(+6.67%)
May 13, 2020 0.2301 0.2301 0.2027 0.2130 21,639 -0.01(-3.18%)
May 12, 2020 0.2100 0.2200 0.2100 0.2200 750 +0.01(+2.56%)
May 11, 2020 0.2366 0.2366 0.2145 0.2145 2,800 -0.03(-11.33%)
May 08, 2020 0.2426 0.2426 0.2419 0.2419 4,500 -0.00(-0.41%)
May 07, 2020 0.2016 0.2475 0.2016 0.2429 10,690 +0.04(+20.49%)
May 06, 2020 0.2042 0.2042 0.2016 0.2016 30,500 -0.01(-4.00%)
May 05, 2020 0.2188 0.2188 0.2090 0.2100 2,600 -0.02(-7.85%)
May 04, 2020 0.2516 0.2543 0.2203 0.2279 20,551 -0.02(-6.83%)
May 01, 2020 0.2600 0.2600 0.2410 0.2446 12,500 -0.00(-0.85%)
Apr 30, 2020 0.2267 0.2496 0.2267 0.2467 9,722 +0.03(+14.16%)
Apr 29, 2020 0.1954 0.2161 0.1954 0.2161 16,222 +0.04(+22.02%)
Apr 28, 2020 0.2000 0.2000 0.1771 0.1771 59,380 -0.00(-1.61%)
Apr 27, 2020 0.1779 0.1800 0.1665 0.1800 5,600 +0.01(+8.11%)
Apr 24, 2020 0.1891 0.1902 0.1650 0.1665 64,200 +0.01(+8.19%)
Apr 23, 2020 0.1500 0.1574 0.1500 0.1539 83,500 +0.02(+14.77%)
Apr 20, 2020 0.1341 0.1341 0.1341 0 +0.01(+7.11%)
Apr 17, 2020 0.1460 0.1460 0.1252 0.1252 3,800 -0.02(-14.42%)
Apr 16, 2020 0.1221 0.1463 0.1221 0.1463 1,334 +0.01(+9.83%)
Apr 14, 2020 0.1332 0.1332 0.1332 0 +0.02(+18.09%)
Apr 13, 2020 0.1109 0.1163 0.1109 0.1128 9,010 -0.00(-1.05%)
Apr 09, 2020 0.1146 0.1146 0.1140 0.1140 2,600 -0.02(-15.56%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-2.32%)
Apr 06, 2020 0.1382 0.1382 0.1382 0 +0.01(+10.56%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-4.65%)
Apr 02, 2020 0.1318 0.1318 0.1311 0.1311 3,932 +0.00(+0.85%)
Apr 01, 2020 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.08%)
Mar 31, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+12.96%)
Mar 30, 2020 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 27, 2020 0.1251 0.1259 0.1150 0.1150 9,100 -0.01(-8.59%)
Mar 26, 2020 0.1456 0.1456 0.1258 0.1258 3,750 +0.03(+25.55%)
Mar 25, 2020 0.1100 0.1100 0.1002 0.1002 10,000 -0.00(-4.57%)
Mar 23, 2020 0.1050 0.1050 0.1050 0 +0.01(+11.82%)
Mar 20, 2020 0.1168 0.1168 0.0939 0.0939 10,000 -0.07(-42.14%)
Mar 18, 2020 0.1623 0.1623 0.1623 0 +0.02(+10.41%)
Mar 17, 2020 0.1470 0.1470 0.1470 0.1470 500 -0.00(-0.61%)
Mar 16, 2020 0.1479 0.1479 0.1479 0.1479 2,000 +0.03(+23.25%)
Mar 13, 2020 0.1545 0.1545 0.1200 0.1200 17,400 -0.03(-20.00%)
Mar 12, 2020 0.1566 0.1600 0.1360 0.1500 71,841 -0.02(-12.79%)
Mar 11, 2020 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-1.09%)
Mar 09, 2020 0.1739 0.1739 0.1739 0 +0.00(+2.90%)
Mar 06, 2020 0.1605 0.1690 0.1500 0.1690 48,100 +0.00(+0.48%)
Mar 05, 2020 0.1765 0.1765 0.1682 0.1682 6,062 -0.01(-6.56%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 10,500 -0.00(-2.28%)
Mar 03, 2020 0.1837 0.1849 0.1800 0.1842 20,030 +0.03(+22.80%)
Mar 02, 2020 0.1656 0.1695 0.1500 0.1500 11,000 +0.00(+1.35%)
Feb 28, 2020 0.1540 0.1690 0.1480 0.1480 14,000 -0.02(-12.74%)
Feb 27, 2020 0.1600 0.1696 0.1600 0.1696 10,125 -0.01(-3.25%)
Feb 26, 2020 0.1826 0.1850 0.1753 0.1753 17,596 -0.00(-0.28%)
Feb 25, 2020 0.1720 0.1758 0.1720 0.1758 1,000 +0.00(+1.50%)
Feb 24, 2020 0.1732 0.1732 0.1732 0.1732 2,000 -0.00(-0.40%)
Feb 21, 2020 0.1739 0.1739 0.1739 0.1739 2,000 -0.00(-0.63%)
Feb 20, 2020 0.1650 0.1750 0.1650 0.1750 6,675 +0.00(+0.86%)
Feb 19, 2020 0.1550 0.1735 0.1550 0.1735 3,480 +0.00(+1.58%)
Feb 18, 2020 0.1708 0.1708 0.1708 0.1708 688 -0.01(-7.68%)
Feb 13, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.16%)
Feb 12, 2020 0.1773 0.1863 0.1694 0.1847 57,625 +0.02(+15.44%)
Feb 11, 2020 0.1780 0.1780 0.1600 0.1600 3,441 -0.01(-5.88%)
Feb 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Feb 05, 2020 0.1766 0.1766 0.1600 0.1600 430 +0.01(+5.89%)
Feb 03, 2020 0.1511 0.1511 0.1511 0 -0.03(-17.02%)
Jan 29, 2020 0.1821 0.1821 0.1821 0 +0.01(+7.12%)
Jan 28, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.64%)
Jan 27, 2020 0.1861 0.1861 0.1720 0.1821 16,300 -0.00(-2.15%)
Jan 24, 2020 0.1862 0.1862 0.1861 0.1861 5,700 +0.01(+3.39%)
Jan 23, 2020 0.1773 0.1800 0.1773 0.1800 8,585 +0.01(+3.75%)
Jan 22, 2020 0.1735 0.1735 0.1735 0.1735 2,000 -0.01(-3.50%)
Jan 21, 2020 0.1798 0.1798 0.1798 0.1798 6,218 +0.01(+7.02%)
Jan 17, 2020 0.1630 0.1727 0.1630 0.1680 10,900 -0.01(-6.67%)
Jan 15, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 14, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+7.14%)
Jan 13, 2020 0.1680 0.1680 0.1680 0.1680 2,500 -0.00(-1.18%)
Jan 10, 2020 0.1739 0.1739 0.1700 0.1700 12,000 +0.00(+1.37%)
Jan 08, 2020 0.1677 0.1677 0.1677 0 -0.03(-14.74%)
Jan 06, 2020 0.1967 0.1967 0.1967 0 -0.01(-5.11%)
Jan 03, 2020 0.1834 0.2073 0.1834 0.2073 6,000 +0.03(+15.42%)
Jan 02, 2020 0.1796 0.1796 0.1796 0.1796 1,222 -0.00(-0.06%)
Dec 31, 2019 0.1731 0.1991 0.1731 0.1797 43,700 +0.00(+0.90%)
Dec 30, 2019 0.1781 0.1781 0.1781 0.1781 160 +0.02(+9.47%)
Dec 13, 2019 0.1627 0.1627 0.1627 0 -0.02(-10.51%)
Dec 11, 2019 0.1818 0.1818 0.1818 0 +0.00(+0.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.