Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 9,639 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 9,502 +0.00(+0.00%)
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 11,200 +0.01(+1.45%)
Nov 27, 2023 0.3750 0.3750 0.3450 0.3450 7,810 -0.02(-4.17%)
Nov 23, 2023 0.3600 0 -0.01(-2.70%)
Nov 22, 2023 0.3750 0.3800 0.3700 0.3700 11,239 +0.00(+0.00%)
Nov 21, 2023 0.3750 0.3750 0.3650 0.3700 45,600 -0.01(-2.63%)
Nov 20, 2023 0.3600 0.3800 0.3600 0.3800 3,039 +0.01(+1.33%)
Nov 17, 2023 0.3750 0.3750 0.3750 0.3750 4,162 -0.02(-3.85%)
Nov 16, 2023 0.3300 0.3900 0.3200 0.3900 84,282 +0.05(+14.71%)
Nov 15, 2023 0.3250 0.3400 0.3150 0.3400 66,460 +0.02(+4.62%)
Nov 14, 2023 0.3500 0.3500 0.3250 0.3250 68,294 -0.02(-4.41%)
Nov 13, 2023 0.3400 0.3550 0.3400 0.3400 56,296 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3600 0.3400 0.3500 124,114 -0.02(-5.41%)
Nov 09, 2023 0.3700 0.3700 0.3700 0.3700 5,200 -0.02(-5.13%)
Nov 08, 2023 0.3800 0.4000 0.3800 0.3900 44,798 +0.03(+8.33%)
Nov 07, 2023 0.3300 0.3800 0.3300 0.3600 102,210 +0.03(+9.09%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 17,133 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3400 0.3300 0.3300 105,145 -0.01(-1.49%)
Nov 02, 2023 0.3350 0.3350 0.3350 0.3350 4,000 +0.01(+1.52%)
Nov 01, 2023 0.3350 0.3500 0.3100 0.3300 117,817 +0.00(+0.00%)
Oct 31, 2023 0.3950 0.3950 0.3300 0.3300 130,642 -0.07(-16.46%)
Oct 30, 2023 0.4200 0.4200 0.3850 0.3950 26,968 -0.02(-5.95%)
Oct 27, 2023 0.3700 0.4500 0.3600 0.4200 88,911 +0.05(+13.51%)
Oct 26, 2023 0.3450 0.3750 0.3450 0.3700 39,687 +0.03(+7.25%)
Oct 25, 2023 0.3500 0.3500 0.3450 0.3450 4,000 +0.01(+4.55%)
Oct 24, 2023 0.3300 0.3300 0.3200 0.3300 46,151 -0.01(-2.94%)
Oct 23, 2023 0.3350 0.3400 0.3300 0.3400 46,666 -0.01(-2.86%)
Oct 20, 2023 0.3450 0.3500 0.3450 0.3500 78,125 +0.00(+0.00%)
Oct 19, 2023 0.3450 0.3500 0.3450 0.3500 8,800 +0.00(+0.00%)
Oct 18, 2023 0.3400 0.3500 0.3400 0.3500 26,110 +0.01(+1.45%)
Oct 17, 2023 0.3600 0.3650 0.3450 0.3450 81,099 -0.01(-1.43%)
Oct 16, 2023 0.3450 0.3600 0.3450 0.3500 127,009 +0.01(+1.45%)
Oct 13, 2023 0.3500 0.3580 0.3450 0.3450 106,382 -0.02(-4.17%)
Oct 12, 2023 0.3700 0.3700 0.3600 0.3600 39,422 -0.01(-2.70%)
Oct 11, 2023 0.3800 0.3800 0.3700 0.3700 25,000 +0.00(+0.00%)
Oct 10, 2023 0.3850 0.3850 0.3700 0.3700 114,692 -0.01(-1.33%)
Oct 06, 2023 0.3750 0 -0.01(-1.32%)
Oct 05, 2023 0.3800 0.3850 0.3800 0.3800 31,876 -0.01(-2.56%)
Oct 04, 2023 0.3900 0.3900 0.3850 0.3900 40,020 +0.01(+2.63%)
Oct 03, 2023 0.3900 0.4050 0.3800 0.3800 59,958 -0.02(-3.80%)
Oct 02, 2023 0.4000 0.4000 0.3900 0.3950 83,835 -0.02(-5.95%)
Sep 29, 2023 0.3900 0.4200 0.3900 0.4200 51,000 +0.03(+7.69%)
Sep 28, 2023 0.3900 0.3900 0.3900 0.3900 1,248 +0.00(+0.00%)
Sep 27, 2023 0.4200 0.4200 0.3800 0.3900 86,015 -0.02(-4.88%)
Sep 26, 2023 0.4150 0.4150 0.4100 0.4100 62,503 +0.00(+0.00%)
Sep 25, 2023 0.4300 0.4100 0.4100 0.4100 57,066 -0.03(-5.75%)
Sep 22, 2023 0.4400 0.4400 0.4100 0.4350 37,968 -0.01(-1.14%)
Sep 21, 2023 0.4700 0.4800 0.4400 0.4400 32,613 -0.02(-3.30%)
Sep 20, 2023 0.4600 0.4700 0.4550 0.4550 35,018 +0.00(+0.00%)
Sep 19, 2023 0.4650 0.4700 0.4550 0.4550 5,510 -0.01(-1.09%)
Sep 18, 2023 0.4500 0.4700 0.4450 0.4600 35,013 +0.02(+3.37%)
Sep 15, 2023 0.4850 0.4850 0.4450 0.4450 32,000 -0.02(-5.32%)
Sep 14, 2023 0.4900 0.4900 0.4600 0.4700 27,175 -0.01(-1.05%)
Sep 13, 2023 0.4900 0.4900 0.4550 0.4750 27,035 -0.02(-3.06%)
Sep 12, 2023 0.4450 0.4900 0.4400 0.4900 35,642 +0.05(+12.64%)
Sep 11, 2023 0.5200 0.5200 0.4350 0.4350 78,620 -0.09(-16.35%)
Sep 08, 2023 0.5400 0.5400 0.5100 0.5200 25,218 -0.02(-3.70%)
Sep 07, 2023 0.4600 0.5700 0.4600 0.5400 229,547 +0.08(+17.39%)
Sep 06, 2023 0.4300 0.4600 0.4300 0.4600 73,050 +0.04(+8.24%)
Sep 05, 2023 0.4050 0.4300 0.4050 0.4250 20,475 +0.02(+6.25%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.