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 -0.0201 (-8.53%)
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 (%)
Jun 30, 2021 3.201 3.252 3.180 3.196 33,419 -0.05(-1.49%)
Jun 29, 2021 3.400 3.400 3.224 3.244 19,104 -0.15(-4.29%)
Jun 28, 2021 3.398 3.480 3.350 3.390 15,697 +0.01(+0.30%)
Jun 25, 2021 3.400 3.470 3.380 3.380 20,894 +0.01(+0.30%)
Jun 24, 2021 3.250 3.400 3.250 3.370 19,704 +0.04(+1.20%)
Jun 23, 2021 3.280 3.330 3.260 3.330 11,194 +0.05(+1.52%)
Jun 22, 2021 3.284 3.369 3.240 3.280 40,717 +0.00(+0.02%)
Jun 21, 2021 3.158 3.354 3.120 3.279 15,600 +0.16(+5.18%)
Jun 18, 2021 3.030 3.180 3.000 3.118 34,263 +0.09(+2.99%)
Jun 17, 2021 3.230 3.230 2.990 3.027 67,481 -0.12(-3.90%)
Jun 16, 2021 3.141 3.220 3.130 3.150 19,500 +0.05(+1.57%)
Jun 15, 2021 3.140 3.211 3.050 3.101 57,970 -0.14(-4.27%)
Jun 14, 2021 3.270 3.500 3.170 3.240 35,334 -0.05(-1.53%)
Jun 11, 2021 3.400 3.416 3.060 3.290 54,971 -0.08(-2.37%)
Jun 10, 2021 3.446 3.510 3.358 3.370 34,498 -0.08(-2.32%)
Jun 09, 2021 3.540 3.573 3.450 3.450 26,666 -0.05(-1.43%)
Jun 08, 2021 3.506 3.550 3.487 3.500 23,756 +0.03(+0.83%)
Jun 07, 2021 3.530 3.570 3.418 3.471 25,769 -0.05(-1.39%)
Jun 04, 2021 3.429 3.530 3.429 3.520 22,805 +0.05(+1.44%)
Jun 03, 2021 3.479 3.479 3.368 3.470 21,993 -0.03(-0.85%)
Jun 02, 2021 3.450 3.550 3.450 3.499 64,414 +0.02(+0.56%)
Jun 01, 2021 3.430 3.500 3.420 3.480 58,684 +0.11(+3.26%)
May 28, 2021 3.450 3.450 3.350 3.370 20,993 -0.08(-2.32%)
May 27, 2021 3.400 3.465 3.360 3.450 19,150 +0.08(+2.37%)
May 26, 2021 3.477 3.499 3.298 3.370 33,312 -0.09(-2.60%)
May 25, 2021 3.606 3.630 3.440 3.460 28,528 -0.03(-0.86%)
May 24, 2021 3.450 3.800 3.450 3.490 37,879 +0.04(+1.16%)
May 21, 2021 3.610 3.659 3.400 3.450 89,247 -0.02(-0.58%)
May 20, 2021 3.420 3.600 3.400 3.470 49,618 +0.17(+5.15%)
May 19, 2021 3.000 3.350 3.000 3.300 52,874 +0.23(+7.49%)
May 18, 2021 3.000 3.100 2.964 3.070 20,965 +0.07(+2.33%)
May 17, 2021 2.866 3.000 2.866 3.000 22,331 +0.09(+3.16%)
May 14, 2021 2.890 2.945 2.890 2.908 11,080 +0.01(+0.28%)
May 13, 2021 2.840 2.960 2.830 2.900 66,469 +0.07(+2.48%)
May 12, 2021 2.985 2.985 2.770 2.830 45,945 -0.13(-4.46%)
May 11, 2021 3.000 3.034 2.946 2.962 82,349 -0.12(-3.88%)
May 10, 2021 3.130 3.150 3.000 3.082 127,422 -0.03(-1.10%)
May 07, 2021 3.080 3.130 3.040 3.116 24,559 +0.13(+4.21%)
May 06, 2021 3.060 3.080 2.942 2.990 30,563 -0.07(-2.16%)
May 05, 2021 3.020 3.056 2.916 3.056 41,999 +0.11(+3.59%)
May 04, 2021 3.060 3.130 2.940 2.950 19,574 -0.14(-4.53%)
May 03, 2021 3.150 3.190 2.960 3.090 86,378 -0.02(-0.64%)
Apr 30, 2021 3.080 3.110 3.010 3.110 19,700 +0.08(+2.81%)
Apr 29, 2021 3.100 3.150 3.025 3.025 40,207 -0.04(-1.14%)
Apr 28, 2021 3.100 3.230 3.056 3.060 65,180 -0.07(-2.24%)
Apr 27, 2021 2.900 3.230 2.860 3.130 73,548 +0.24(+8.30%)
Apr 26, 2021 2.700 3.030 2.690 2.890 53,251 +0.15(+5.46%)
Apr 23, 2021 2.750 2.820 2.660 2.740 140,200 -0.01(-0.35%)
Apr 22, 2021 2.965 2.990 2.720 2.750 73,193 -0.17(-5.82%)
Apr 21, 2021 2.820 3.040 2.820 2.920 83,593 +0.12(+4.29%)
Apr 20, 2021 3.100 3.100 2.640 2.800 126,484 -0.29(-9.39%)
Apr 19, 2021 3.179 3.180 2.910 3.090 127,405 -0.06(-1.86%)
Apr 16, 2021 3.170 3.190 3.071 3.149 62,400 +0.06(+1.90%)
Apr 15, 2021 3.160 3.280 3.070 3.090 82,192 -0.09(-2.83%)
Apr 14, 2021 3.380 3.400 3.091 3.180 108,122 -0.12(-3.66%)
Apr 13, 2021 3.560 3.663 3.110 3.301 165,029 -0.21(-5.92%)
Apr 12, 2021 3.500 3.550 3.430 3.509 125,298 +0.16(+4.73%)
Apr 09, 2021 3.238 3.440 3.190 3.350 86,400 +0.17(+5.29%)
Apr 08, 2021 2.970 3.400 2.960 3.182 233,205 +0.30(+10.28%)
Apr 07, 2021 2.780 2.934 2.600 2.885 97,716 +0.24(+9.22%)
Apr 06, 2021 2.510 2.860 2.510 2.642 148,797 +0.18(+7.38%)
Apr 05, 2021 2.440 2.500 2.376 2.460 57,088 +0.13(+5.58%)
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.