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 (TSV: DME )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 2:45 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 (%)
Mar 31, 2023 1.780 1.780 1.660 1.680 152,701 -0.10(-5.62%)
Mar 30, 2023 1.750 1.800 1.750 1.780 42,628 +0.01(+0.56%)
Mar 29, 2023 1.750 1.770 1.700 1.770 141,595 +0.02(+1.14%)
Mar 28, 2023 1.860 1.860 1.750 1.750 106,750 -0.08(-4.37%)
Mar 27, 2023 1.800 1.850 1.770 1.830 89,499 +0.06(+3.39%)
Mar 24, 2023 1.760 1.860 1.750 1.770 141,843 +0.07(+4.12%)
Mar 23, 2023 1.700 1.880 1.690 1.700 442,356 +0.00(+0.00%)
Mar 22, 2023 1.790 1.790 1.600 1.700 400,596 -0.06(-3.41%)
Mar 21, 2023 1.880 1.880 1.740 1.760 356,614 -0.08(-4.35%)
Mar 20, 2023 1.910 1.925 1.820 1.840 308,692 -0.08(-4.17%)
Mar 17, 2023 1.970 2.000 1.920 1.920 127,955 -0.09(-4.48%)
Mar 16, 2023 2.040 2.050 1.960 2.010 61,131 -0.04(-1.95%)
Mar 15, 2023 2.030 2.080 2.030 2.050 82,725 -0.01(-0.49%)
Mar 14, 2023 2.040 2.150 1.930 2.060 223,398 +0.02(+0.98%)
Mar 13, 2023 2.130 2.140 2.030 2.040 73,244 -0.11(-5.12%)
Mar 10, 2023 2.200 2.230 2.110 2.150 63,733 -0.05(-2.27%)
Mar 09, 2023 2.270 2.270 2.200 2.200 40,173 -0.04(-1.79%)
Mar 08, 2023 2.190 2.270 2.170 2.240 61,821 +0.04(+1.82%)
Mar 07, 2023 2.160 2.230 2.110 2.200 38,788 +0.01(+0.46%)
Mar 06, 2023 2.170 2.310 2.130 2.190 150,626 +0.08(+3.79%)
Mar 03, 2023 1.960 2.170 1.880 2.110 439,282 -0.25(-10.59%)
Mar 02, 2023 2.400 2.400 2.320 2.360 30,579 -0.03(-1.26%)
Mar 01, 2023 2.450 2.450 2.360 2.390 42,538 -0.06(-2.45%)
Feb 28, 2023 2.480 2.500 2.450 2.450 25,303 -0.01(-0.41%)
Feb 27, 2023 2.530 2.560 2.440 2.460 71,335 +0.02(+0.82%)
Feb 24, 2023 2.460 2.490 2.380 2.440 28,044 +0.02(+0.83%)
Feb 23, 2023 2.420 2.515 2.420 2.420 58,620 -0.02(-0.82%)
Feb 22, 2023 2.450 2.450 2.410 2.440 32,076 +0.03(+1.24%)
Feb 21, 2023 2.490 2.490 2.400 2.410 65,601 +0.01(+0.42%)
Feb 17, 2023 2.400 0 -0.07(-2.83%)
Feb 16, 2023 2.570 2.570 2.440 2.470 108,736 -0.07(-2.76%)
Feb 15, 2023 2.410 2.550 2.370 2.540 79,333 +0.18(+7.63%)
Feb 14, 2023 2.430 2.430 2.350 2.360 100,532 +0.01(+0.43%)
Feb 13, 2023 2.400 2.440 2.340 2.350 78,911 -0.03(-1.26%)
Feb 10, 2023 2.350 2.420 2.310 2.380 99,937 +0.06(+2.59%)
Feb 09, 2023 2.510 2.510 2.320 2.320 110,074 -0.22(-8.66%)
Feb 08, 2023 2.580 2.600 2.500 2.540 41,489 -0.06(-2.31%)
Feb 07, 2023 2.640 2.650 2.560 2.600 29,738 -0.03(-1.14%)
Feb 06, 2023 2.670 2.710 2.630 2.630 26,892 -0.11(-4.01%)
Feb 03, 2023 2.680 2.790 2.670 2.740 14,947 +0.03(+1.11%)
Feb 02, 2023 2.700 2.790 2.670 2.710 65,179 -0.07(-2.52%)
Feb 01, 2023 2.740 2.780 2.740 2.780 28,759 -0.03(-1.07%)
Jan 31, 2023 2.880 2.880 2.790 2.810 29,775 -0.07(-2.43%)
Jan 30, 2023 2.820 2.900 2.790 2.880 56,069 +0.13(+4.73%)
Jan 27, 2023 2.800 2.800 2.750 2.750 34,630 -0.03(-1.08%)
Jan 26, 2023 2.750 2.780 2.700 2.780 28,649 +0.05(+1.83%)
Jan 25, 2023 2.800 2.810 2.710 2.730 35,216 -0.08(-2.85%)
Jan 24, 2023 2.850 2.860 2.790 2.810 58,942 -0.08(-2.77%)
Jan 23, 2023 2.860 2.900 2.820 2.890 50,465 +0.01(+0.35%)
Jan 20, 2023 2.870 2.930 2.870 2.880 31,647 +0.01(+0.35%)
Jan 19, 2023 2.900 2.900 2.850 2.870 18,776 -0.05(-1.71%)
Jan 18, 2023 2.950 2.980 2.900 2.920 21,419 -0.05(-1.68%)
Jan 17, 2023 2.930 3.000 2.930 2.970 22,221 -0.01(-0.34%)
Jan 16, 2023 3.000 3.000 2.860 2.980 32,514 -0.02(-0.67%)
Jan 13, 2023 3.000 3.020 2.970 3.000 11,387 +0.09(+3.09%)
Jan 12, 2023 2.960 2.990 2.890 2.910 31,556 -0.08(-2.68%)
Jan 11, 2023 2.990 3.050 2.980 2.990 27,751 +0.02(+0.67%)
Jan 10, 2023 2.980 3.000 2.940 2.970 14,331 +0.01(+0.34%)
Jan 09, 2023 2.990 3.000 2.960 2.960 22,748 -0.01(-0.34%)
Jan 06, 2023 3.050 3.100 2.970 2.970 33,939 -0.07(-2.30%)
Jan 05, 2023 2.990 3.050 2.950 3.040 16,501 +0.12(+4.11%)
Jan 04, 2023 2.820 2.940 2.820 2.920 15,804 +0.04(+1.39%)
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.