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 )

0.3000 +0.0025 (+0.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 24, 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 24, 2024 0.2981 0.3041 0.2981 0.3000 8,690 +0.00(+0.84%)
May 23, 2024 0.2660 0.3128 0.2660 0.2975 125,536 +0.03(+11.84%)
May 22, 2024 0.3000 0.3000 0.2660 0.2660 22,937 -0.05(-14.80%)
May 21, 2024 0.3200 0.3317 0.3100 0.3122 34,206 -0.01(-2.44%)
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%)
Apr 01, 2024 0.1925 0.1966 0.1700 0.1800 82,245 -0.01(-4.00%)
Mar 28, 2024 0.2011 0.2082 0.1823 0.1875 29,482 -0.01(-5.92%)
Mar 27, 2024 0.2125 0.2125 0.1962 0.1993 41,472 -0.01(-6.21%)
Mar 26, 2024 0.2065 0.2164 0.2065 0.2125 34,184 +0.00(+1.67%)
Mar 25, 2024 0.2100 0.2160 0.2021 0.2090 82,958 -0.00(-0.48%)
Mar 22, 2024 0.1770 0.2100 0.1770 0.2100 49,000 +0.02(+8.81%)
Mar 21, 2024 0.1880 0.2103 0.1850 0.1930 13,555 +0.01(+7.82%)
Mar 20, 2024 0.1820 0.1840 0.1790 0.1790 43,045 -0.01(-2.72%)
Mar 19, 2024 0.1853 0.1853 0.1820 0.1840 20,843 +0.00(+0.05%)
Mar 18, 2024 0.1811 0.1860 0.1811 0.1839 39,519 +0.00(+0.16%)
Mar 15, 2024 0.1815 0.1836 0.1815 0.1836 2,897 -0.00(-1.18%)
Mar 14, 2024 0.1813 0.1858 0.1813 0.1858 4,385 +0.01(+4.68%)
Mar 13, 2024 0.1879 0.1924 0.1775 0.1775 70,079 -0.02(-9.76%)
Mar 12, 2024 0.1834 0.2030 0.1760 0.1967 17,318 +0.03(+15.71%)
Mar 11, 2024 0.1790 0.1790 0.1655 0.1700 64,445 -0.01(-4.28%)
Mar 08, 2024 0.1860 0.1860 0.1776 0.1776 88,876 -0.01(-4.52%)
Mar 07, 2024 0.1900 0.1900 0.1860 0.1860 36,111 +0.00(+0.27%)
Mar 06, 2024 0.1915 0.1920 0.1837 0.1855 21,184 -0.01(-4.87%)
Mar 05, 2024 0.2054 0.2112 0.1888 0.1950 94,143 -0.01(-5.71%)
Mar 04, 2024 0.2175 0.2300 0.2068 0.2068 53,166 +0.01(+4.55%)
Mar 01, 2024 0.2200 0.2210 0.1933 0.1978 17,331 -0.02(-8.30%)
Feb 29, 2024 0.2267 0.2267 0.2157 0.2157 16,048 +0.01(+2.71%)
Feb 28, 2024 0.1948 0.2152 0.1948 0.2100 31,732 +0.02(+9.09%)
Feb 27, 2024 0.1912 0.1925 0.1912 0.1925 14,124 +0.01(+6.35%)
Feb 26, 2024 0.1923 0.1923 0.1810 0.1810 33,357 -0.00(-2.48%)
Feb 23, 2024 0.1800 0.1890 0.1800 0.1856 14,358 -0.00(-2.21%)
Feb 22, 2024 0.1803 0.1909 0.1800 0.1898 71,063 +0.01(+5.44%)
Feb 21, 2024 0.1851 0.1900 0.1800 0.1800 2,790 -0.00(-2.28%)
Feb 20, 2024 0.1850 0.1900 0.1842 0.1842 24,056 -0.00(-1.97%)
Feb 16, 2024 0.1850 0.1899 0.1850 0.1879 9,660 -0.00(-0.58%)
Feb 15, 2024 0.1900 0.1900 0.1865 0.1890 42,047 +0.00(+0.75%)
Feb 14, 2024 0.1872 0.1888 0.1811 0.1876 71,511 -0.00(-0.32%)
Feb 13, 2024 0.1882 0.1910 0.1882 0.1882 25,998 -0.00(-2.23%)
Feb 12, 2024 0.1849 0.1932 0.1849 0.1925 49,898 +0.01(+4.62%)
Feb 09, 2024 0.1899 0.1899 0.1826 0.1840 110,313 -0.00(-0.11%)
Feb 08, 2024 0.1900 0.1900 0.1842 0.1842 11,944 -0.01(-3.51%)
Feb 07, 2024 0.1980 0.1984 0.1838 0.1909 68,833 -0.00(-2.25%)
Feb 06, 2024 0.1929 0.2000 0.1914 0.1953 33,743 +0.00(+0.67%)
Feb 05, 2024 0.1965 0.1979 0.1816 0.1940 100,875 +0.01(+6.95%)
Feb 02, 2024 0.1848 0.1936 0.1753 0.1814 104,757 -0.01(-7.50%)
Feb 01, 2024 0.2000 0.2000 0.1850 0.1961 104,131 -0.00(-1.95%)
Jan 31, 2024 0.2317 0.2317 0.1706 0.2000 652,043 -0.04(-17.63%)
Jan 30, 2024 0.2486 0.2524 0.2384 0.2428 86,000 -0.00(-0.90%)
Jan 29, 2024 0.2561 0.2561 0.2298 0.2450 122,077 -0.00(-0.97%)
Jan 26, 2024 0.2371 0.2474 0.2340 0.2474 14,159 +0.02(+6.50%)
Jan 25, 2024 0.2375 0.2449 0.2302 0.2323 27,371 -0.01(-5.18%)
Jan 24, 2024 0.2400 0.2461 0.2380 0.2450 36,995 +0.01(+2.60%)
Jan 23, 2024 0.2380 0.2450 0.2380 0.2388 51,658 -0.00(-1.12%)
Jan 22, 2024 0.2500 0.2593 0.2280 0.2415 125,018 -0.02(-6.47%)
Jan 19, 2024 0.2577 0.2592 0.2577 0.2582 31,150 +0.01(+2.14%)
Jan 18, 2024 0.2620 0.2690 0.2528 0.2528 2,301 -0.00(-0.86%)
Jan 17, 2024 0.2650 0.2650 0.2550 0.2550 31,200 -0.01(-3.41%)
Jan 16, 2024 0.2638 0.2669 0.2603 0.2640 32,830 +0.00(+1.15%)
Jan 12, 2024 0.2579 0.2700 0.2550 0.2610 62,892 -0.00(-0.80%)
Jan 11, 2024 0.2708 0.2708 0.2631 0.2631 21,021 -0.01(-3.91%)
Jan 10, 2024 0.2550 0.2805 0.2500 0.2738 112,377 +0.02(+6.04%)
Jan 09, 2024 0.2550 0.2734 0.2500 0.2582 75,243 -0.02(-7.79%)
Jan 08, 2024 0.2805 0.2810 0.2663 0.2800 24,061 +0.01(+3.93%)
Jan 05, 2024 0.2800 0.2800 0.2680 0.2694 10,798 -0.00(-0.37%)
Jan 04, 2024 0.2704 0.2704 0.2704 0.2704 11,015 +0.01(+4.44%)
Jan 03, 2024 0.2500 0.2605 0.2500 0.2589 53,651 -0.01(-2.38%)
Jan 02, 2024 0.2615 0.2754 0.2600 0.2652 21,788 +0.01(+2.28%)
Dec 29, 2023 0.2520 0.2625 0.2491 0.2593 64,047 +0.01(+2.49%)
Dec 28, 2023 0.2949 0.2949 0.2530 0.2530 128,873 -0.02(-8.00%)
Dec 27, 2023 0.3007 0.3007 0.2750 0.2750 64,097 -0.02(-8.33%)
Dec 26, 2023 0.2813 0.3050 0.2813 0.3000 39,484 +0.01(+4.35%)
Dec 22, 2023 0.2886 0.2958 0.2875 0.2875 166,294 -0.00(-1.51%)
Dec 21, 2023 0.2850 0.3000 0.2754 0.2919 114,434 +0.01(+4.25%)
Dec 20, 2023 0.2540 0.3090 0.2540 0.2800 71,925 +0.03(+11.55%)
Dec 19, 2023 0.2321 0.2510 0.2216 0.2510 250,411 +0.02(+8.14%)
Dec 18, 2023 0.2346 0.2377 0.2307 0.2321 66,521 -0.00(-0.04%)
Dec 15, 2023 0.2330 0.2350 0.2309 0.2322 34,402 +0.00(+2.07%)
Dec 14, 2023 0.2324 0.2405 0.2250 0.2275 126,093 -0.01(-3.93%)
Dec 13, 2023 0.2399 0.2414 0.2338 0.2368 73,095 -0.01(-4.21%)
Dec 12, 2023 0.2516 0.2540 0.2439 0.2472 46,582 -0.00(-1.12%)
Dec 11, 2023 0.2500 0.2523 0.2500 0.2500 23,968 -0.00(-0.99%)
Dec 08, 2023 0.2500 0.2532 0.2500 0.2525 64,303 +0.00(+1.00%)
Dec 07, 2023 0.2500 0.2570 0.2489 0.2500 151,703 +0.00(+0.00%)
Dec 06, 2023 0.2509 0.2549 0.2400 0.2500 97,607 +0.00(+0.40%)
Dec 05, 2023 0.2591 0.2591 0.2379 0.2490 86,676 -0.01(-2.35%)
Dec 04, 2023 0.2712 0.2712 0.2540 0.2550 43,272 -0.01(-5.13%)
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.