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: 12:35 PM 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 (%)
Aug 31, 2021 3.550 3.720 3.460 3.546 28,590 -0.00(-0.01%)
Aug 30, 2021 3.580 3.590 3.530 3.546 15,620 +0.04(+1.03%)
Aug 27, 2021 3.650 3.680 3.510 3.510 13,468 -0.07(-1.95%)
Aug 26, 2021 3.655 3.655 3.480 3.580 21,945 +0.07(+1.99%)
Aug 25, 2021 3.520 3.530 3.480 3.510 23,243 -0.02(-0.57%)
Aug 24, 2021 3.550 3.570 3.530 3.530 20,001 -0.02(-0.56%)
Aug 23, 2021 3.520 3.629 3.520 3.550 5,917 +0.05(+1.43%)
Aug 20, 2021 3.351 3.646 3.351 3.500 4,904 +0.03(+0.87%)
Aug 19, 2021 3.540 3.587 3.430 3.470 27,928 -0.08(-2.25%)
Aug 18, 2021 3.770 3.770 3.500 3.550 18,868 -0.17(-4.57%)
Aug 17, 2021 3.880 3.990 3.720 3.720 23,618 -0.13(-3.27%)
Aug 16, 2021 3.900 3.900 3.660 3.846 12,270 +0.15(+4.00%)
Aug 13, 2021 3.738 3.750 3.658 3.698 23,324 -0.02(-0.58%)
Aug 12, 2021 3.734 3.740 3.652 3.719 21,770 -0.01(-0.35%)
Aug 11, 2021 3.609 3.740 3.560 3.732 28,141 +0.17(+4.84%)
Aug 10, 2021 3.640 3.710 3.540 3.560 28,447 -0.16(-4.30%)
Aug 09, 2021 3.570 3.720 3.557 3.720 24,257 +0.20(+5.70%)
Aug 06, 2021 3.480 3.540 3.449 3.519 35,182 +0.07(+1.90%)
Aug 05, 2021 3.453 3.490 3.450 3.454 14,476 -0.00(-0.03%)
Aug 04, 2021 3.490 3.550 3.420 3.455 21,962 -0.09(-2.62%)
Aug 03, 2021 3.590 3.639 3.548 3.548 11,935 -0.06(-1.72%)
Aug 02, 2021 3.650 3.650 3.540 3.610 4,041 +0.00(+0.00%)
Jul 30, 2021 3.500 3.640 3.500 3.610 15,356 +0.06(+1.69%)
Jul 29, 2021 3.610 3.619 3.530 3.550 5,200 -0.05(-1.39%)
Jul 28, 2021 3.559 3.600 3.550 3.600 18,713 +0.06(+1.69%)
Jul 27, 2021 3.540 3.625 3.522 3.540 15,595 -0.08(-2.34%)
Jul 26, 2021 3.565 3.648 3.480 3.625 27,768 +0.16(+4.68%)
Jul 23, 2021 3.554 3.554 3.463 3.463 20,445 -0.00(-0.10%)
Jul 22, 2021 3.420 3.570 3.413 3.466 7,083 +0.07(+2.02%)
Jul 21, 2021 3.405 3.405 3.298 3.398 11,477 -0.01(-0.35%)
Jul 20, 2021 3.210 3.494 3.210 3.410 17,920 -0.04(-1.16%)
Jul 19, 2021 3.553 3.606 3.380 3.450 43,597 -0.18(-4.98%)
Jul 16, 2021 3.610 3.640 3.590 3.631 14,605 +0.02(+0.44%)
Jul 15, 2021 3.542 3.668 3.505 3.615 29,540 +0.04(+1.25%)
Jul 14, 2021 3.620 3.780 3.530 3.570 36,966 -0.04(-1.11%)
Jul 13, 2021 3.490 3.620 3.442 3.610 80,080 +0.16(+4.60%)
Jul 12, 2021 3.492 3.520 3.400 3.451 34,083 -0.01(-0.25%)
Jul 09, 2021 3.210 3.530 3.210 3.460 91,130 +0.34(+11.05%)
Jul 07, 2021 3.116 3.116 3.116 0 +0.06(+1.82%)
Jul 06, 2021 3.022 3.085 3.010 3.060 26,199 +0.07(+2.34%)
Jul 02, 2021 3.148 3.148 2.946 2.990 32,872 -0.06(-1.97%)
Jul 01, 2021 3.200 3.240 3.040 3.050 45,370 -0.15(-4.57%)
Jun 30, 2021 3.201 3.252 3.180 3.196 33,419 -0.05(-1.49%)
Jun 29, 2021 3.400 3.400 3.224 3.244 19,104 -0.15(-4.29%)
Jun 28, 2021 3.398 3.480 3.350 3.390 15,697 +0.01(+0.30%)
Jun 25, 2021 3.400 3.470 3.380 3.380 20,894 +0.01(+0.30%)
Jun 24, 2021 3.250 3.400 3.250 3.370 19,704 +0.04(+1.20%)
Jun 23, 2021 3.280 3.330 3.260 3.330 11,194 +0.05(+1.52%)
Jun 22, 2021 3.284 3.369 3.240 3.280 40,717 +0.00(+0.02%)
Jun 21, 2021 3.158 3.354 3.120 3.279 15,600 +0.16(+5.18%)
Jun 18, 2021 3.030 3.180 3.000 3.118 34,263 +0.09(+2.99%)
Jun 17, 2021 3.230 3.230 2.990 3.027 67,481 -0.12(-3.90%)
Jun 16, 2021 3.141 3.220 3.130 3.150 19,500 +0.05(+1.57%)
Jun 15, 2021 3.140 3.211 3.050 3.101 57,970 -0.14(-4.27%)
Jun 14, 2021 3.270 3.500 3.170 3.240 35,334 -0.05(-1.53%)
Jun 11, 2021 3.400 3.416 3.060 3.290 54,971 -0.08(-2.37%)
Jun 10, 2021 3.446 3.510 3.358 3.370 34,498 -0.08(-2.32%)
Jun 09, 2021 3.540 3.573 3.450 3.450 26,666 -0.05(-1.43%)
Jun 08, 2021 3.506 3.550 3.487 3.500 23,756 +0.03(+0.83%)
Jun 07, 2021 3.530 3.570 3.418 3.471 25,769 -0.05(-1.39%)
Jun 04, 2021 3.429 3.530 3.429 3.520 22,805 +0.05(+1.44%)
Jun 03, 2021 3.479 3.479 3.368 3.470 21,993 -0.03(-0.85%)
Jun 02, 2021 3.450 3.550 3.450 3.499 64,414 +0.02(+0.56%)
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.