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

Duke Mountain Res Inc (OP: DKMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 0.1180 0.1285 0.1155 0.1155 459,700 -0.01(-7.15%)
Apr 29, 2021 0.1285 0.1285 0.1150 0.1244 753,164 -0.00(-3.42%)
Apr 28, 2021 0.1155 0.1580 0.1150 0.1288 1,257,660 +0.01(+8.24%)
Apr 27, 2021 0.1233 0.1233 0.1150 0.1190 813,088 -0.00(-2.46%)
Apr 26, 2021 0.1177 0.1221 0.1150 0.1220 792,958 +0.00(+3.65%)
Apr 23, 2021 0.1200 0.1289 0.1120 0.1177 1,280,400 -0.01(-8.62%)
Apr 22, 2021 0.1250 0.1295 0.1160 0.1288 1,076,279 +0.00(+3.62%)
Apr 21, 2021 0.1300 0.1300 0.1111 0.1243 920,241 +0.00(+0.24%)
Apr 20, 2021 0.1325 0.1373 0.1101 0.1240 1,166,507 -0.01(-4.25%)
Apr 19, 2021 0.1270 0.1380 0.1250 0.1295 596,400 -0.00(-2.56%)
Apr 16, 2021 0.1300 0.1440 0.1270 0.1329 1,088,400 -0.01(-8.34%)
Apr 15, 2021 0.1555 0.1590 0.1342 0.1450 1,155,630 -0.01(-8.52%)
Apr 14, 2021 0.1500 0.1640 0.1440 0.1585 834,630 +0.01(+10.07%)
Apr 13, 2021 0.1310 0.1450 0.1291 0.1440 696,342 +0.02(+12.50%)
Apr 12, 2021 0.1250 0.1330 0.1200 0.1280 931,347 +0.00(+2.56%)
Apr 09, 2021 0.1399 0.1400 0.1200 0.1248 2,219,800 -0.01(-5.45%)
Apr 08, 2021 0.1490 0.1490 0.1213 0.1320 1,143,978 -0.01(-8.97%)
Apr 07, 2021 0.1550 0.1550 0.1350 0.1450 965,048 +0.00(+1.75%)
Apr 06, 2021 0.1550 0.1550 0.1310 0.1425 1,068,792 -0.01(-8.06%)
Apr 05, 2021 0.1570 0.1600 0.1460 0.1550 1,129,108 +0.01(+3.33%)
Apr 01, 2021 0.1650 0.1779 0.1420 0.1500 1,279,900 -0.01(-6.25%)
Mar 31, 2021 0.1514 0.1640 0.1505 0.1600 1,366,719 +0.00(+0.82%)
Mar 30, 2021 0.1700 0.1800 0.1510 0.1587 1,375,920 -0.01(-6.54%)
Mar 29, 2021 0.1900 0.2050 0.1680 0.1698 1,806,438 -0.03(-15.10%)
Mar 26, 2021 0.2189 0.2189 0.1900 0.2000 904,300 -0.02(-9.09%)
Mar 25, 2021 0.2290 0.2290 0.1865 0.2200 1,827,788 +0.00(+1.85%)
Mar 24, 2021 0.2100 0.2300 0.1950 0.2160 2,286,579 +0.02(+8.05%)
Mar 23, 2021 0.1850 0.2050 0.1750 0.1999 684,059 +0.02(+9.23%)
Mar 22, 2021 0.1860 0.1860 0.1740 0.1830 1,133,583 +0.00(+2.52%)
Mar 19, 2021 0.1899 0.1900 0.1780 0.1785 770,900 -0.00(-1.92%)
Mar 18, 2021 0.1900 0.1900 0.1710 0.1820 579,940 -0.00(-0.60%)
Mar 17, 2021 0.1869 0.1900 0.1666 0.1831 687,575 +0.01(+6.14%)
Mar 16, 2021 0.1840 0.1840 0.1665 0.1725 867,964 -0.01(-3.63%)
Mar 15, 2021 0.1800 0.1900 0.1700 0.1790 1,078,497 +0.01(+5.29%)
Mar 12, 2021 0.1850 0.1850 0.1630 0.1700 476,600 -0.01(-5.03%)
Mar 11, 2021 0.1800 0.1900 0.1600 0.1790 1,048,143 +0.00(+1.19%)
Mar 10, 2021 0.1700 0.1815 0.1660 0.1769 1,327,842 -0.00(-2.27%)
Mar 09, 2021 0.1755 0.1850 0.1700 0.1810 1,737,928 +0.00(+1.69%)
Mar 08, 2021 0.1789 0.1800 0.1700 0.1780 642,288 +0.00(+2.01%)
Mar 05, 2021 0.1850 0.2200 0.1700 0.1745 1,208,200 -0.01(-3.06%)
Mar 04, 2021 0.1950 0.1950 0.1700 0.1800 1,179,502 -0.01(-4.05%)
Mar 03, 2021 0.2000 0.2000 0.1750 0.1876 906,750 -0.01(-6.20%)
Mar 02, 2021 0.2221 0.2230 0.1710 0.2000 1,174,634 +0.03(+16.96%)
Mar 01, 2021 0.1899 0.2000 0.1650 0.1710 1,325,190 -0.01(-7.07%)
Feb 26, 2021 0.1900 0.2000 0.1700 0.1840 1,363,400 -0.01(-3.16%)
Feb 25, 2021 0.2070 0.2100 0.1850 0.1900 1,062,736 +0.00(+0.00%)
Feb 24, 2021 0.2240 0.2240 0.1850 0.1900 1,107,339 -0.01(-5.00%)
Feb 23, 2021 0.2110 0.2110 0.1500 0.2000 2,489,461 -0.02(-9.09%)
Feb 22, 2021 0.2250 0.2550 0.2036 0.2200 799,386 +0.00(+0.00%)
Feb 19, 2021 0.2271 0.2271 0.2100 0.2200 810,100 +0.01(+4.76%)
Feb 18, 2021 0.2400 0.2400 0.2100 0.2100 1,388,499 -0.02(-8.70%)
Feb 17, 2021 0.2500 0.2549 0.2160 0.2300 747,500 -0.00(-1.08%)
Feb 16, 2021 0.2400 0.2618 0.1950 0.2325 1,671,790 +0.05(+25.20%)
Feb 12, 2021 0.2750 0.2777 0.1750 0.1857 1,966,100 -0.08(-30.71%)
Feb 11, 2021 0.2700 0.2890 0.2610 0.2680 1,305,545 +0.01(+3.08%)
Feb 10, 2021 0.2550 0.3000 0.2488 0.2600 2,311,305 +0.01(+4.42%)
Feb 09, 2021 0.2300 0.2500 0.2100 0.2490 1,630,807 +0.04(+18.57%)
Feb 08, 2021 0.1800 0.2200 0.1700 0.2100 3,108,946 +0.03(+17.98%)
Feb 05, 2021 0.1750 0.1800 0.1610 0.1780 1,991,900 +0.01(+5.33%)
Feb 04, 2021 0.1900 0.1900 0.1482 0.1690 1,570,518 +0.02(+12.67%)
Feb 03, 2021 0.1600 0.1600 0.1400 0.1500 495,476 +0.01(+5.63%)
Feb 02, 2021 0.1335 0.1600 0.1250 0.1420 1,863,357 +0.01(+6.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.