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 )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.3950 0.3950 0.3900 0.3950 19,730 +0.02(+3.95%)
Sep 25, 2024 0.3800 0.3800 0.3800 0.3800 501 +0.02(+4.11%)
Sep 24, 2024 0.3750 0.4100 0.3650 0.3650 58,309 -0.04(-8.75%)
Sep 23, 2024 0.4050 0.4200 0.4000 0.4000 52,396 +0.01(+1.27%)
Sep 20, 2024 0.3900 0.4000 0.3900 0.3950 12,000 +0.03(+6.76%)
Sep 19, 2024 0.3900 0.3950 0.3650 0.3700 19,719 -0.01(-1.33%)
Sep 18, 2024 0.4400 0.4400 0.3600 0.3750 85,552 -0.07(-14.77%)
Sep 17, 2024 0.3700 0.4400 0.3700 0.4400 58,795 +0.07(+18.92%)
Sep 16, 2024 0.3550 0.3850 0.3500 0.3700 68,930 +0.03(+8.82%)
Sep 13, 2024 0.2900 0.3400 0.2900 0.3400 22,600 -0.01(-2.86%)
Sep 12, 2024 0.2650 0.3500 0.2650 0.3500 12,000 +0.06(+20.69%)
Sep 11, 2024 0.2750 0.2900 0.2650 0.2900 9,222 +0.01(+3.57%)
Sep 10, 2024 0.2800 0.2800 0.2750 0.2800 2,300 -0.02(-6.67%)
Sep 09, 2024 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+9.09%)
Sep 06, 2024 0.2900 0.2900 0.2750 0.2750 6,583 -0.01(-1.79%)
Sep 05, 2024 0.3150 0.3300 0.2800 0.2800 29,762 -0.03(-11.11%)
Sep 04, 2024 0.2850 0.3150 0.2850 0.3150 23,690 +0.03(+10.53%)
Sep 03, 2024 0.2850 0.2900 0.2750 0.2850 39,461 -0.01(-3.39%)
Aug 30, 2024 0.2950 0 -0.01(-1.67%)
Aug 29, 2024 0.2900 0.3000 0.2850 0.3000 14,500 +0.02(+7.14%)
Aug 28, 2024 0.2650 0.2800 0.2650 0.2800 5,041 +0.00(+0.00%)
Aug 27, 2024 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Aug 26, 2024 0.2750 0.2800 0.2700 0.2800 10,905 +0.02(+5.66%)
Aug 23, 2024 0.2750 0.2750 0.2650 0.2650 56,138 -0.02(-5.36%)
Aug 22, 2024 0.2800 0.2850 0.2750 0.2800 33,710 -0.01(-5.08%)
Aug 20, 2024 0.2950 0 +0.02(+9.26%)
Aug 19, 2024 0.2950 0.2950 0.2700 0.2700 6,505 +0.00(+0.00%)
Aug 15, 2024 0.2700 0 -0.01(-1.82%)
Aug 13, 2024 0.2750 0 +0.00(+0.00%)
Aug 09, 2024 0.2750 0 -0.01(-5.17%)
Aug 08, 2024 0.2900 0.2980 0.2750 0.2900 13,250 +0.00(+0.00%)
Aug 07, 2024 0.2850 0.2900 0.2850 0.2900 4,000 +0.03(+11.54%)
Aug 06, 2024 0.2600 0.2600 0.2600 0.2600 5,932 +0.00(+0.00%)
Aug 02, 2024 0.2600 0 -0.03(-10.34%)
Aug 01, 2024 0.2850 0.2900 0.2850 0.2900 12,000 +0.02(+7.41%)
Jul 31, 2024 0.2600 0.2900 0.2600 0.2700 34,245 -0.01(-5.26%)
Jul 30, 2024 0.2750 0.2850 0.2750 0.2850 9,006 -0.01(-1.72%)
Jul 29, 2024 0.2850 0.2900 0.2850 0.2900 6,200 +0.01(+5.45%)
Jul 26, 2024 0.2550 0.2800 0.2550 0.2750 50,250 +0.01(+1.85%)
Jul 25, 2024 0.2750 0.2750 0.2500 0.2700 66,491 -0.01(-3.57%)
Jul 24, 2024 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+3.70%)
Jul 23, 2024 0.2850 0.2850 0.2700 0.2700 51,750 -0.01(-1.82%)
Jul 18, 2024 0.2750 375 -0.02(-8.33%)
Jul 17, 2024 0.2950 0.3000 0.2950 0.3000 17,001 +0.00(+0.00%)
Jul 16, 2024 0.2800 0.3000 0.2800 0.3000 23,100 +0.01(+3.45%)
Jul 12, 2024 0.2900 200 +0.01(+3.57%)
Jul 11, 2024 0.2900 0.2950 0.2700 0.2800 57,180 -0.04(-12.50%)
Jul 10, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.04(+14.29%)
Jul 09, 2024 0.3000 0.3000 0.2800 0.2800 60,000 -0.02(-6.67%)
Jul 08, 2024 0.2850 0.3000 0.2850 0.3000 3,385 +0.02(+5.26%)
Jul 05, 2024 0.2850 0.2950 0.2700 0.2850 71,410 -0.01(-3.39%)
Jul 03, 2024 0.2950 80 -0.02(-4.84%)
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.