Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.4400 +0.0350 (+8.64%)
Streaming Delayed Price Updated: 9:30 AM 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 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+8.64%)
May 23, 2024 0.3800 0.4150 0.3800 0.4050 54,338 +0.03(+8.00%)
May 22, 2024 0.4200 0.4200 0.3650 0.3750 101,534 -0.04(-10.71%)
May 21, 2024 0.4600 0.4650 0.4200 0.4200 104,282 +0.00(+0.00%)
May 17, 2024 0.4200 0 +0.10(+31.25%)
May 16, 2024 0.2750 0.3400 0.2750 0.3200 189,879 +0.05(+18.52%)
May 15, 2024 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
May 14, 2024 0.2750 0.2800 0.2750 0.2800 13,500 +0.00(+0.00%)
May 13, 2024 0.2650 0.2800 0.2650 0.2800 75,000 +0.02(+7.69%)
May 10, 2024 0.2500 0.2600 0.2500 0.2600 43,033 +0.01(+4.00%)
May 09, 2024 0.2450 0.2500 0.2450 0.2500 4,575 +0.01(+4.17%)
May 08, 2024 0.2400 0.2400 0.2400 0.2400 2,511 +0.01(+4.35%)
May 07, 2024 0.2400 0.2400 0.2300 0.2300 76,970 -0.01(-6.12%)
May 06, 2024 0.2500 0.2500 0.2400 0.2450 65,735 -0.02(-5.77%)
May 03, 2024 0.2500 0.2600 0.2450 0.2600 8,000 +0.00(+0.00%)
May 02, 2024 0.2600 0.2600 0.2600 0.2600 12,526 +0.01(+1.96%)
May 01, 2024 0.2550 0.2550 0.2550 0.2550 850 +0.01(+2.00%)
Apr 30, 2024 0.2450 0.2500 0.2450 0.2500 15,000 +0.00(+0.00%)
Apr 29, 2024 0.2500 0.2500 0.2500 0.2500 28,600 -0.01(-1.96%)
Apr 26, 2024 0.2350 0.2600 0.2350 0.2550 65,350 +0.02(+8.51%)
Apr 24, 2024 0.2350 333 -0.01(-4.08%)
Apr 23, 2024 0.2400 0.2450 0.2400 0.2450 13,740 -0.01(-2.00%)
Apr 22, 2024 0.2350 0.2500 0.2350 0.2500 4,227 +0.01(+4.17%)
Apr 19, 2024 0.2400 0.2400 0.2400 0.2400 550 +0.00(+0.00%)
Apr 18, 2024 0.2450 0.2450 0.2350 0.2400 50,978 -0.02(-5.88%)
Apr 17, 2024 0.2600 0.2600 0.2450 0.2550 21,250 -0.01(-3.77%)
Apr 16, 2024 0.2600 0.2650 0.2600 0.2650 38,476 +0.01(+3.92%)
Apr 15, 2024 0.2650 0.2650 0.2550 0.2550 8,650 -0.01(-3.77%)
Apr 12, 2024 0.2550 0.2650 0.2550 0.2650 36,000 -0.01(-1.85%)
Apr 11, 2024 0.2600 0.2700 0.2600 0.2700 11,785 +0.01(+3.85%)
Apr 10, 2024 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Apr 09, 2024 0.2650 0.2700 0.2600 0.2600 20,376 -0.01(-1.89%)
Apr 08, 2024 0.2450 0.2650 0.2450 0.2650 4,504 +0.01(+3.92%)
Apr 04, 2024 0.2550 10 -0.01(-1.92%)
Apr 03, 2024 0.2850 0.2850 0.2550 0.2600 10,000 +0.01(+1.96%)
Apr 02, 2024 0.2550 0.2600 0.2500 0.2550 30,027 +0.01(+2.00%)
Apr 01, 2024 0.2550 0.2800 0.2400 0.2500 64,549 +0.00(+0.00%)
Mar 28, 2024 0.2500 0 -0.02(-7.41%)
Mar 27, 2024 0.2750 0.2650 0.2700 35,900 -0.02(-8.47%)
Mar 26, 2024 0.2750 0.2950 0.2750 0.2950 74,770 +0.01(+3.51%)
Mar 25, 2024 0.2750 0.2900 0.2750 0.2850 67,500 -0.01(-1.72%)
Mar 22, 2024 0.2750 0.2900 0.2700 0.2900 19,509 +0.01(+3.57%)
Mar 21, 2024 0.2500 0.2950 0.2500 0.2800 84,120 +0.03(+12.00%)
Mar 20, 2024 0.2450 0.2500 0.2450 0.2500 33,700 +0.01(+2.04%)
Mar 19, 2024 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Mar 18, 2024 0.2450 0.2500 0.2400 0.2500 15,800 +0.01(+4.17%)
Mar 15, 2024 0.2500 0.2500 0.2400 0.2400 11,500 -0.01(-2.04%)
Mar 14, 2024 0.2450 0.2550 0.2450 0.2450 5,100 +0.01(+2.08%)
Mar 13, 2024 0.2500 0.2500 0.2400 0.2400 78,734 -0.02(-5.88%)
Mar 12, 2024 0.2550 0.2750 0.2500 0.2550 31,830 +0.01(+2.00%)
Mar 11, 2024 0.2450 0.2500 0.2250 0.2500 81,762 +0.01(+4.17%)
Mar 08, 2024 0.2600 0.2600 0.2400 0.2400 41,950 -0.01(-4.00%)
Mar 07, 2024 0.2600 0.2600 0.2500 0.2500 50,500 -0.01(-1.96%)
Mar 06, 2024 0.2600 0.2600 0.2550 0.2550 59,500 -0.01(-3.77%)
Mar 05, 2024 0.2800 0.2800 0.2650 0.2650 17,000 -0.01(-1.85%)
Mar 04, 2024 0.2750 0.3000 0.2700 0.2700 44,983 -0.01(-1.82%)
Mar 01, 2024 0.2900 0.2900 0.2600 0.2750 119,922 -0.01(-3.51%)
Feb 29, 2024 0.2900 0.3000 0.2850 0.2850 64,751 +0.00(+0.00%)
Feb 28, 2024 0.2750 0.3150 0.2750 0.2850 93,194 +0.01(+5.56%)
Feb 27, 2024 0.2600 0.2700 0.2550 0.2700 35,770 +0.02(+5.88%)
Feb 26, 2024 0.2600 0.2600 0.2500 0.2550 43,187 +0.00(+0.00%)
Feb 23, 2024 0.2400 0.2550 0.2400 0.2550 20,500 +0.02(+6.25%)
Feb 22, 2024 0.2450 0.2500 0.2400 0.2400 18,500 +0.00(+0.00%)
Feb 21, 2024 0.2550 0.2550 0.2400 0.2400 7,900 -0.01(-4.00%)
Feb 20, 2024 0.2500 0.2600 0.2500 0.2500 34,750 -0.01(-3.85%)
Feb 16, 2024 0.2600 0 +0.01(+4.00%)
Feb 15, 2024 0.2550 0.2600 0.2500 0.2500 26,000 -0.01(-3.85%)
Feb 14, 2024 0.2500 0.2600 0.2400 0.2600 60,500 +0.01(+1.96%)
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 2,535 +0.00(+0.00%)
Feb 12, 2024 0.2550 0.2550 0.2550 0.2550 18,300 +0.00(+0.00%)
Feb 09, 2024 0.2500 0.2550 0.2500 0.2550 49,500 +0.01(+2.00%)
Feb 08, 2024 0.2550 0.2550 0.2500 0.2500 14,000 -0.01(-1.96%)
Feb 07, 2024 0.2450 0.2600 0.2400 0.2550 40,231 -0.01(-1.92%)
Feb 06, 2024 0.2550 0.2600 0.2550 0.2600 32,150 +0.00(+0.00%)
Feb 05, 2024 0.2450 0.2600 0.2450 0.2600 59,378 +0.02(+8.33%)
Feb 02, 2024 0.2500 0.2600 0.2400 0.2400 55,600 -0.01(-4.00%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2500 99,808 -0.02(-7.41%)
Jan 31, 2024 0.3050 0.3050 0.2300 0.2700 697,653 -0.05(-15.62%)
Jan 30, 2024 0.3500 0.3500 0.3200 0.3200 70,500 +0.00(+0.00%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3200 29,392 +0.00(+0.00%)
Jan 26, 2024 0.3150 0.3200 0.3150 0.3200 81,530 -0.01(-1.54%)
Jan 25, 2024 0.3300 0.3300 0.3200 0.3250 17,050 -0.01(-1.52%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 35,700 +0.02(+4.76%)
Jan 23, 2024 0.3300 0.3300 0.3150 0.3150 37,500 -0.01(-3.08%)
Jan 22, 2024 0.3350 0.3400 0.3050 0.3250 145,150 -0.02(-4.41%)
Jan 19, 2024 0.3350 0.3500 0.3350 0.3400 35,671 +0.00(+0.00%)
Jan 18, 2024 0.3500 0.3500 0.3400 0.3400 12,200 +0.01(+1.49%)
Jan 17, 2024 0.3450 0.3550 0.3350 0.3350 17,728 -0.02(-5.63%)
Jan 16, 2024 0.3500 0.3600 0.3450 0.3550 22,500 +0.01(+2.90%)
Jan 15, 2024 0.3700 0.3700 0.3450 0.3450 3,200 -0.02(-5.48%)
Jan 11, 2024 0.3650 0 -0.01(-2.67%)
Jan 10, 2024 0.3300 0.3750 0.3300 0.3750 19,501 +0.02(+4.17%)
Jan 09, 2024 0.3550 0.3600 0.3400 0.3600 39,200 +0.01(+1.41%)
Jan 08, 2024 0.3700 0.3700 0.3550 0.3550 30,940 -0.02(-4.05%)
Jan 05, 2024 0.3700 0.3700 0.3650 0.3700 4,000 -0.01(-2.63%)
Jan 04, 2024 0.3800 0.3800 0.3800 0.3800 6,564 -0.01(-1.30%)
Jan 03, 2024 0.3350 0.3850 0.3350 0.3850 37,900 +0.03(+8.45%)
Jan 02, 2024 0.3500 0.3700 0.3500 0.3550 29,309 +0.02(+5.97%)
Dec 29, 2023 0.3350 0 -0.01(-1.47%)
Dec 28, 2023 0.3800 0.3800 0.3400 0.3400 201,600 -0.03(-8.11%)
Dec 27, 2023 0.4050 0.4050 0.3500 0.3700 90,995 -0.02(-5.13%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.3900 0.4000 0.3850 0.3900 41,422 +0.01(+2.63%)
Dec 20, 2023 0.3400 0.4150 0.3400 0.3800 226,252 +0.04(+13.43%)
Dec 19, 2023 0.3100 0.3400 0.3000 0.3350 99,409 +0.03(+8.06%)
Dec 18, 2023 0.3150 0.3150 0.3100 0.3100 71,063 +0.00(+0.00%)
Dec 15, 2023 0.3250 0.3250 0.3000 0.3100 156,511 +0.01(+1.64%)
Dec 14, 2023 0.3100 0.3150 0.3000 0.3050 130,674 -0.01(-3.17%)
Dec 13, 2023 0.3300 0.3300 0.3150 0.3150 78,100 -0.02(-4.55%)
Dec 12, 2023 0.3250 0.3300 0.3250 0.3300 63,800 -0.01(-1.49%)
Dec 11, 2023 0.3350 0.3350 0.3350 0.3350 16,000 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3450 0.3300 0.3350 49,075 -0.01(-1.47%)
Dec 07, 2023 0.3300 0.3500 0.3300 0.3400 107,039 +0.01(+1.49%)
Dec 06, 2023 0.3250 0.3400 0.3200 0.3350 47,781 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3450 0.3300 0.3350 40,500 +0.00(+0.00%)
Dec 04, 2023 0.3500 0.3500 0.3350 0.3350 40,925 -0.01(-4.29%)
Dec 01, 2023 0.3400 0.3600 0.3400 0.3500 81,914 +0.00(+0.00%)
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 9,639 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 9,502 +0.00(+0.00%)
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 11,200 +0.01(+1.45%)
Nov 27, 2023 0.3750 0.3750 0.3450 0.3450 7,810 -0.02(-4.17%)
Nov 23, 2023 0.3600 0 -0.01(-2.70%)
Nov 22, 2023 0.3750 0.3800 0.3700 0.3700 11,239 +0.00(+0.00%)
Nov 21, 2023 0.3750 0.3750 0.3650 0.3700 45,600 -0.01(-2.63%)
Nov 20, 2023 0.3600 0.3800 0.3600 0.3800 3,039 +0.01(+1.33%)
Nov 17, 2023 0.3750 0.3750 0.3750 0.3750 4,162 -0.02(-3.85%)
Nov 16, 2023 0.3300 0.3900 0.3200 0.3900 84,282 +0.05(+14.71%)
Nov 15, 2023 0.3250 0.3400 0.3150 0.3400 66,460 +0.02(+4.62%)
Nov 14, 2023 0.3500 0.3500 0.3250 0.3250 68,294 -0.02(-4.41%)
Nov 13, 2023 0.3400 0.3550 0.3400 0.3400 56,296 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3600 0.3400 0.3500 124,114 -0.02(-5.41%)
Nov 09, 2023 0.3700 0.3700 0.3700 0.3700 5,200 -0.02(-5.13%)
Nov 08, 2023 0.3800 0.4000 0.3800 0.3900 44,798 +0.03(+8.33%)
Nov 07, 2023 0.3300 0.3800 0.3300 0.3600 102,210 +0.03(+9.09%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 17,133 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3400 0.3300 0.3300 105,145 -0.01(-1.49%)
Nov 02, 2023 0.3350 0.3350 0.3350 0.3350 4,000 +0.01(+1.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.