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 (%)
Oct 31, 2022 2.120 2.120 2.080 2.080 3,693 +0.00(+0.00%)
Oct 28, 2022 2.150 2.150 2.040 2.080 28,925 -0.06(-2.80%)
Oct 27, 2022 2.100 2.150 2.020 2.140 49,130 +0.00(+0.00%)
Oct 26, 2022 2.260 2.260 2.140 2.140 95,104 -0.12(-5.31%)
Oct 25, 2022 2.290 2.290 2.210 2.260 19,985 -0.04(-1.74%)
Oct 24, 2022 2.290 2.320 2.240 2.300 5,138 +0.04(+1.77%)
Oct 21, 2022 2.320 2.320 2.260 2.260 20,274 -0.04(-1.74%)
Oct 20, 2022 2.290 2.340 2.270 2.300 40,074 +0.07(+3.14%)
Oct 19, 2022 2.120 2.320 2.120 2.230 75,483 +0.13(+6.19%)
Oct 18, 2022 2.150 2.150 2.060 2.100 15,301 -0.02(-0.94%)
Oct 17, 2022 2.090 2.140 2.050 2.120 45,447 +0.02(+0.95%)
Oct 14, 2022 2.090 2.100 2.000 2.100 44,087 +0.02(+0.96%)
Oct 13, 2022 2.170 2.180 2.080 2.080 10,306 -0.11(-5.02%)
Oct 12, 2022 2.120 2.190 2.110 2.190 16,415 +0.09(+4.29%)
Oct 11, 2022 2.060 2.140 2.030 2.100 58,364 -0.09(-4.11%)
Oct 07, 2022 2.190 0 -0.09(-3.95%)
Oct 06, 2022 2.330 2.330 2.270 2.280 11,185 -0.02(-0.87%)
Oct 05, 2022 2.390 2.390 2.275 2.300 44,411 -0.06(-2.54%)
Oct 04, 2022 2.420 2.430 2.330 2.360 23,619 -0.05(-2.07%)
Oct 03, 2022 2.480 2.650 2.340 2.410 161,865 -0.29(-10.74%)
Sep 30, 2022 2.640 2.830 2.640 2.700 35,106 +0.04(+1.50%)
Sep 29, 2022 2.580 2.660 2.580 2.660 5,972 +0.09(+3.50%)
Sep 28, 2022 2.490 2.600 2.490 2.570 14,139 +0.05(+1.98%)
Sep 27, 2022 2.650 2.660 2.500 2.520 36,510 -0.12(-4.55%)
Sep 26, 2022 2.530 2.730 2.530 2.640 19,520 -0.05(-1.86%)
Sep 23, 2022 2.850 2.860 2.610 2.690 19,086 -0.21(-7.24%)
Sep 22, 2022 2.910 2.970 2.850 2.900 10,693 -0.05(-1.69%)
Sep 21, 2022 2.950 2.950 2.910 2.950 17,200 +0.02(+0.68%)
Sep 20, 2022 2.980 2.990 2.920 2.930 23,707 -0.02(-0.68%)
Sep 19, 2022 2.800 2.990 2.800 2.950 114,130 +0.16(+5.73%)
Sep 16, 2022 2.810 2.810 2.710 2.790 41,533 -0.04(-1.41%)
Sep 15, 2022 2.800 2.870 2.730 2.830 34,129 -0.03(-1.05%)
Sep 14, 2022 2.920 2.940 2.810 2.860 15,186 -0.02(-0.69%)
Sep 13, 2022 2.790 2.890 2.740 2.880 22,575 +0.09(+3.23%)
Sep 12, 2022 2.680 2.810 2.620 2.790 45,479 +0.16(+6.08%)
Sep 09, 2022 2.650 2.650 2.570 2.630 43,152 +0.00(+0.00%)
Sep 08, 2022 2.640 2.670 2.600 2.630 35,820 -0.02(-0.75%)
Sep 07, 2022 2.620 2.650 2.600 2.650 23,475 +0.03(+1.15%)
Sep 06, 2022 2.630 2.690 2.550 2.620 57,627 +0.05(+1.95%)
Sep 02, 2022 2.570 0 +0.00(+0.00%)
Sep 01, 2022 2.550 2.570 2.440 2.570 49,378 -0.01(-0.39%)
Aug 31, 2022 2.560 2.580 2.550 2.580 3,305 -0.02(-0.77%)
Aug 30, 2022 2.650 2.650 2.600 2.600 10,598 -0.02(-0.76%)
Aug 29, 2022 2.690 2.710 2.620 2.620 22,617 -0.04(-1.50%)
Aug 26, 2022 2.710 2.730 2.660 2.660 8,036 -0.09(-3.27%)
Aug 25, 2022 2.730 2.790 2.620 2.750 51,717 -0.01(-0.36%)
Aug 24, 2022 2.670 2.760 2.670 2.760 44,320 +0.12(+4.55%)
Aug 23, 2022 2.640 2.680 2.640 2.640 11,298 -0.01(-0.38%)
Aug 22, 2022 2.690 2.710 2.600 2.650 39,644 -0.11(-3.99%)
Aug 19, 2022 2.830 2.840 2.740 2.760 18,167 -0.09(-3.16%)
Aug 18, 2022 2.900 2.920 2.840 2.850 45,751 -0.05(-1.72%)
Aug 17, 2022 2.900 2.930 2.820 2.900 35,097 +0.09(+3.20%)
Aug 16, 2022 2.860 2.870 2.790 2.810 24,493 -0.02(-0.71%)
Aug 15, 2022 3.000 3.070 2.830 2.830 135,809 -0.17(-5.67%)
Aug 12, 2022 2.870 3.000 2.850 3.000 29,589 +0.19(+6.76%)
Aug 11, 2022 2.680 2.860 2.680 2.810 31,328 +0.10(+3.69%)
Aug 10, 2022 2.690 2.850 2.650 2.710 43,833 +0.00(+0.00%)
Aug 09, 2022 2.820 2.870 2.700 2.710 35,993 -0.11(-3.90%)
Aug 08, 2022 2.560 2.830 2.560 2.820 108,199 +0.26(+10.16%)
Aug 05, 2022 2.460 2.570 2.420 2.560 32,635 +0.11(+4.49%)
Aug 04, 2022 2.310 2.480 2.310 2.450 146,210 +0.12(+5.15%)
Aug 03, 2022 2.350 2.350 2.300 2.330 28,906 +0.03(+1.30%)
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.