Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.2274 +0.0119 (+5.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jan 29, 2021 1.400 1.410 1.350 1.360 39,900 -0.03(-2.16%)
Jan 28, 2021 1.430 1.490 1.382 1.390 16,084 -0.06(-3.84%)
Jan 27, 2021 1.490 1.490 1.430 1.446 3,942 -0.05(-3.63%)
Jan 26, 2021 1.410 1.500 1.410 1.500 69,534 +0.11(+7.91%)
Jan 25, 2021 1.330 1.410 1.330 1.390 86,768 +0.09(+6.92%)
Jan 22, 2021 1.260 1.300 1.240 1.300 49,400 +0.04(+3.41%)
Jan 21, 2021 1.260 1.280 1.242 1.257 21,059 -0.01(-1.02%)
Jan 20, 2021 1.240 1.280 1.207 1.270 51,026 +0.01(+0.83%)
Jan 19, 2021 1.190 1.260 1.184 1.260 42,944 +0.06(+5.00%)
Jan 15, 2021 1.250 1.250 1.186 1.200 13,600 -0.04(-3.27%)
Jan 14, 2021 1.290 1.290 1.200 1.240 50,024 -0.03(-2.75%)
Jan 13, 2021 1.270 1.300 1.250 1.275 26,314 +0.03(+2.49%)
Jan 12, 2021 1.270 1.286 1.244 1.244 11,255 +0.01(+1.14%)
Jan 11, 2021 1.200 1.270 1.200 1.230 29,143 -0.05(-3.91%)
Jan 08, 2021 1.250 1.300 1.250 1.280 11,500 -0.00(-0.39%)
Jan 07, 2021 1.290 1.290 1.230 1.285 41,004 -0.06(-4.10%)
Jan 06, 2021 1.230 1.340 1.230 1.340 29,012 +0.03(+2.29%)
Jan 05, 2021 1.300 1.370 1.300 1.310 19,445 +0.03(+2.22%)
Jan 04, 2021 1.190 1.319 1.180 1.282 35,718 +0.10(+8.60%)
Dec 31, 2020 1.180 1.180 1.180 24,076 +0.00(+0.00%)
Dec 30, 2020 1.189 1.230 1.170 1.180 24,076 -0.02(-1.87%)
Dec 29, 2020 1.200 1.215 1.160 1.202 40,320 -0.05(-3.88%)
Dec 28, 2020 1.250 1.260 1.200 1.251 23,153 -0.01(-1.06%)
Dec 24, 2020 1.245 1.270 1.190 1.264 40,100 +0.00(+0.35%)
Dec 23, 2020 1.230 1.277 1.230 1.260 2,400 +0.02(+1.61%)
Dec 22, 2020 1.230 1.270 1.230 1.240 21,926 +0.03(+2.90%)
Dec 21, 2020 1.300 1.300 1.170 1.205 98,380 -0.10(-8.02%)
Dec 18, 2020 1.310 1.320 1.275 1.310 29,600 -0.01(-0.91%)
Dec 17, 2020 1.310 1.330 1.310 1.322 12,270 -0.01(-0.60%)
Dec 16, 2020 1.340 1.340 1.310 1.330 16,027 -0.03(-2.06%)
Dec 15, 2020 1.310 1.370 1.310 1.358 21,231 +0.02(+1.72%)
Dec 14, 2020 1.410 1.440 1.310 1.335 26,852 -0.04(-2.55%)
Dec 11, 2020 1.360 1.370 1.340 1.370 11,300 +0.05(+3.79%)
Dec 10, 2020 1.350 1.350 1.320 1.320 2,372 -0.03(-2.22%)
Dec 09, 2020 1.330 1.350 1.295 1.350 30,558 -0.02(-1.46%)
Dec 08, 2020 1.353 1.370 1.350 1.370 36,786 +0.04(+3.01%)
Dec 07, 2020 1.300 1.355 1.300 1.330 18,227 +0.03(+2.31%)
Dec 04, 2020 1.310 1.330 1.300 1.300 2,100 +0.00(+0.00%)
Dec 03, 2020 1.308 1.321 1.286 1.300 12,664 +0.01(+0.39%)
Dec 02, 2020 1.310 1.320 1.295 1.295 13,060 -0.06(-4.07%)
Dec 01, 2020 1.360 1.360 1.335 1.350 19,204 +0.00(+0.00%)
Nov 30, 2020 1.340 1.400 1.340 1.350 9,519 +0.01(+0.75%)
Nov 27, 2020 1.365 1.372 1.340 1.340 11,100 -0.06(-4.29%)
Nov 25, 2020 1.270 1.400 1.190 1.400 173,500 +0.13(+10.24%)
Nov 24, 2020 1.270 1.290 1.260 1.270 29,663 -0.01(-0.78%)
Nov 23, 2020 1.324 1.330 1.276 1.280 20,822 -0.04(-3.32%)
Nov 20, 2020 1.370 1.370 1.320 1.324 47,700 -0.03(-1.93%)
Nov 19, 2020 1.370 1.372 1.350 1.350 18,470 +0.01(+0.75%)
Nov 18, 2020 1.360 1.360 1.335 1.340 31,938 +0.03(+2.29%)
Nov 17, 2020 1.400 1.400 1.304 1.310 37,495 -0.13(-8.91%)
Nov 16, 2020 1.410 1.490 1.410 1.438 67,173 +0.02(+1.27%)
Nov 13, 2020 1.447 1.450 1.418 1.420 5,200 -0.01(-0.70%)
Nov 12, 2020 1.430 1.440 1.420 1.430 6,051 +0.02(+1.78%)
Nov 11, 2020 1.460 1.460 1.405 1.405 21,078 -0.02(-1.75%)
Nov 10, 2020 1.450 1.460 1.430 1.430 12,853 -0.04(-2.72%)
Nov 09, 2020 1.450 1.490 1.380 1.470 54,158 +0.03(+2.08%)
Nov 06, 2020 1.380 1.440 1.370 1.440 2,900 +0.08(+5.88%)
Nov 05, 2020 1.430 1.455 1.350 1.360 45,151 +0.01(+0.74%)
Nov 04, 2020 1.440 1.480 1.350 1.350 16,736 -0.03(-2.17%)
Nov 03, 2020 1.357 1.390 1.350 1.380 33,096 +0.02(+1.47%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.