Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Desert Mountain Energy Corp (TSV: DME )

0.4400 +0.0350 (+8.64%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.530	1.530	1.450	1.460	25,241	-0.03(-2.01%)
May 05, 2023	1.580	1.580	1.490	1.490	78,665	-0.04(-2.61%)
May 04, 2023	1.530	1.600	1.530	1.530	25,512	+0.02(+1.32%)
May 03, 2023	1.450	1.570	1.450	1.510	87,400	+0.01(+0.67%)
May 02, 2023	1.560	1.560	1.460	1.500	92,217	-0.03(-1.96%)
May 01, 2023	1.550	1.580	1.500	1.530	71,212	+0.03(+2.00%)
Apr 28, 2023	1.570	1.590	1.490	1.500	135,265	-0.03(-1.96%)
Apr 27, 2023	1.570	1.640	1.510	1.530	94,893	-0.04(-2.55%)
Apr 26, 2023	1.690	1.690	1.490	1.570	222,852	+0.00(+0.00%)
Apr 25, 2023	1.650	1.690	1.570	1.570	89,638	-0.12(-7.10%)
Apr 24, 2023	1.710	1.740	1.650	1.690	72,638	-0.02(-1.17%)
Apr 21, 2023	1.700	1.710	1.650	1.710	105,100	+0.08(+4.91%)
Apr 20, 2023	1.680	1.710	1.630	1.630	17,300	-0.07(-4.12%)
Apr 19, 2023	1.700	1.700	1.660	1.700	58,250	+0.00(+0.00%)
Apr 18, 2023	1.680	1.700	1.630	1.700	29,050	-0.01(-0.58%)
Apr 17, 2023	1.710	1.710	1.670	1.710	38,090	+0.00(+0.00%)
Apr 14, 2023	1.710	1.710	1.680	1.710	122,028	+0.00(+0.00%)
Apr 13, 2023	1.680	1.730	1.610	1.710	135,118	+0.06(+3.64%)
Apr 12, 2023	1.740	1.740	1.630	1.650	83,286	-0.09(-5.17%)
Apr 11, 2023	1.670	1.770	1.670	1.740	30,718	+0.01(+0.58%)
Apr 10, 2023	1.790	1.790	1.680	1.730	101,390	-0.02(-1.14%)
Apr 06, 2023				1.750	0	+0.13(+8.02%)
Apr 05, 2023	1.520	1.650	1.520	1.620	278,776	+0.16(+10.96%)
Apr 04, 2023	1.610	1.620	1.460	1.460	345,838	-0.14(-8.75%)
Apr 03, 2023	1.690	1.720	1.590	1.600	125,199	-0.08(-4.76%)
Mar 31, 2023	1.780	1.780	1.660	1.680	152,701	-0.10(-5.62%)
Mar 30, 2023	1.750	1.800	1.750	1.780	42,628	+0.01(+0.56%)
Mar 29, 2023	1.750	1.770	1.700	1.770	141,595	+0.02(+1.14%)
Mar 28, 2023	1.860	1.860	1.750	1.750	106,750	-0.08(-4.37%)
Mar 27, 2023	1.800	1.850	1.770	1.830	89,499	+0.06(+3.39%)
Mar 24, 2023	1.760	1.860	1.750	1.770	141,843	+0.07(+4.12%)
Mar 23, 2023	1.700	1.880	1.690	1.700	442,356	+0.00(+0.00%)
Mar 22, 2023	1.790	1.790	1.600	1.700	400,596	-0.06(-3.41%)
Mar 21, 2023	1.880	1.880	1.740	1.760	356,614	-0.08(-4.35%)
Mar 20, 2023	1.910	1.925	1.820	1.840	308,692	-0.08(-4.17%)
Mar 17, 2023	1.970	2.000	1.920	1.920	127,955	-0.09(-4.48%)
Mar 16, 2023	2.040	2.050	1.960	2.010	61,131	-0.04(-1.95%)
Mar 15, 2023	2.030	2.080	2.030	2.050	82,725	-0.01(-0.49%)
Mar 14, 2023	2.040	2.150	1.930	2.060	223,398	+0.02(+0.98%)
Mar 13, 2023	2.130	2.140	2.030	2.040	73,244	-0.11(-5.12%)
Mar 10, 2023	2.200	2.230	2.110	2.150	63,733	-0.05(-2.27%)
Mar 09, 2023	2.270	2.270	2.200	2.200	40,173	-0.04(-1.79%)
Mar 08, 2023	2.190	2.270	2.170	2.240	61,821	+0.04(+1.82%)
Mar 07, 2023	2.160	2.230	2.110	2.200	38,788	+0.01(+0.46%)
Mar 06, 2023	2.170	2.310	2.130	2.190	150,626	+0.08(+3.79%)
Mar 03, 2023	1.960	2.170	1.880	2.110	439,282	-0.25(-10.59%)
Mar 02, 2023	2.400	2.400	2.320	2.360	30,579	-0.03(-1.26%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Desert Mountain Energy Corp (TSV: DME )

Historical Prices