Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.2525 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.2282 0.2543 0.2258 0.2525 28,831 +0.01(+5.25%)
Oct 29, 2024 0.2760 0.2760 0.2200 0.2399 15,491 +0.01(+4.08%)
Oct 28, 2024 0.2459 0.2500 0.2191 0.2305 15,165 -0.01(-4.20%)
Oct 25, 2024 0.2300 0.2600 0.2150 0.2406 127,978 -0.01(-5.20%)
Oct 24, 2024 0.2533 0.2538 0.2489 0.2538 1,749 +0.00(+0.12%)
Oct 23, 2024 0.2405 0.2600 0.2400 0.2535 81,921 +0.01(+2.84%)
Oct 22, 2024 0.2455 0.2465 0.2295 0.2465 72,730 +0.01(+5.34%)
Oct 21, 2024 0.2237 0.2400 0.2233 0.2340 116,431 -0.01(-2.50%)
Oct 18, 2024 0.2300 0.2400 0.2200 0.2400 76,345 +0.01(+2.13%)
Oct 17, 2024 0.2301 0.2350 0.2300 0.2350 27,810 +0.00(+0.00%)
Oct 16, 2024 0.2470 0.2470 0.2350 0.2350 7,005 -0.01(-4.74%)
Oct 15, 2024 0.2335 0.2557 0.2335 0.2467 88,982 +0.02(+7.26%)
Oct 14, 2024 0.2000 0.2400 0.2000 0.2300 1,109 +0.01(+2.36%)
Oct 11, 2024 0.2500 0.2500 0.2247 0.2247 3,566 -0.02(-8.14%)
Oct 10, 2024 0.2357 0.2446 0.2357 0.2446 19,020 +0.01(+6.35%)
Oct 09, 2024 0.2438 0.2460 0.2279 0.2300 35,366 -0.03(-10.09%)
Oct 08, 2024 0.2600 0.2600 0.2500 0.2558 13,465 -0.01(-2.74%)
Oct 07, 2024 0.2635 0.2635 0.2596 0.2630 7,265 -0.00(-0.72%)
Oct 04, 2024 0.2800 0.2875 0.2649 0.2649 79,778 -0.01(-3.29%)
Oct 02, 2024 0.2739 0 -0.02(-5.55%)
Oct 01, 2024 0.2900 0.2989 0.2900 0.2900 2,860 -0.01(-3.30%)
Sep 30, 2024 0.2999 0.2999 0.2999 0.2999 15,394 +0.01(+3.41%)
Sep 27, 2024 0.2999 0.2999 0.2858 0.2900 10,100 +0.00(+0.00%)
Sep 26, 2024 0.2900 0.3000 0.2875 0.2900 22,562 +0.01(+4.13%)
Sep 25, 2024 0.2700 0.2870 0.2700 0.2785 2,756 +0.01(+3.15%)
Sep 24, 2024 0.2913 0.3170 0.2700 0.2700 53,008 -0.03(-9.79%)
Sep 23, 2024 0.3081 0.3081 0.2923 0.2993 88,995 -0.00(-0.23%)
Sep 20, 2024 0.3200 0.3200 0.2900 0.3000 16,486 +0.00(+1.25%)
Sep 19, 2024 0.2700 0.2965 0.2700 0.2963 17,446 +0.03(+9.74%)
Sep 18, 2024 0.3163 0.3172 0.2700 0.2700 24,468 -0.04(-14.12%)
Sep 17, 2024 0.2800 0.3144 0.2680 0.3144 148,386 +0.04(+15.42%)
Sep 16, 2024 0.2530 0.2782 0.2530 0.2724 84,968 +0.02(+7.67%)
Sep 13, 2024 0.2530 0.2530 0.2300 0.2530 39,569 +0.02(+10.00%)
Sep 12, 2024 0.2100 0.2300 0.1980 0.2300 73,928 +0.01(+4.78%)
Sep 11, 2024 0.2100 0.2195 0.2000 0.2195 7,431 +0.01(+6.55%)
Sep 10, 2024 0.2049 0.2100 0.2049 0.2060 53,465 -0.02(-10.43%)
Sep 09, 2024 0.2430 0.2430 0.2300 0.2300 16,602 +0.01(+6.48%)
Sep 06, 2024 0.2492 0.2492 0.2088 0.2160 41,130 +0.01(+3.20%)
Sep 05, 2024 0.2662 0.2662 0.2093 0.2093 43,681 -0.02(-9.00%)
Sep 04, 2024 0.2168 0.2380 0.2060 0.2300 70,246 +0.01(+5.99%)
Sep 03, 2024 0.2195 0.2221 0.2060 0.2170 100,551 -0.00(-0.91%)
Aug 30, 2024 0.2190 0.2190 0.2173 0.2190 8,094 +0.00(+0.00%)
Aug 29, 2024 0.2130 0.2190 0.2130 0.2190 49,479 +0.01(+4.78%)
Aug 28, 2024 0.2060 0.2110 0.2060 0.2090 8,350 -0.00(-0.95%)
Aug 27, 2024 0.2060 0.2110 0.2060 0.2110 34,824 +0.01(+6.57%)
Aug 26, 2024 0.1980 0.1980 0.1980 0.1980 5,474 -0.00(-1.10%)
Aug 23, 2024 0.2060 0.2060 0.1980 0.2002 104,184 -0.01(-2.82%)
Aug 22, 2024 0.2060 0.2125 0.2060 0.2060 64,341 -0.01(-3.65%)
Aug 21, 2024 0.2138 0.2138 0.2138 0.2138 1,500 +0.01(+4.29%)
Aug 20, 2024 0.2010 0.2128 0.2010 0.2050 48,849 -0.00(-1.91%)
Aug 19, 2024 0.2190 0.2190 0.1990 0.2090 283,883 -0.00(-1.69%)
Aug 16, 2024 0.2030 0.2126 0.2030 0.2126 6,970 +0.01(+5.25%)
Aug 15, 2024 0.2190 0.2190 0.2010 0.2020 27,152 -0.00(-1.85%)
Aug 14, 2024 0.2073 0.2073 0.2058 0.2058 5,186 +0.00(+1.28%)
Aug 13, 2024 0.2114 0.2114 0.2000 0.2032 46,354 -0.00(-0.88%)
Aug 09, 2024 0.2050 0 -0.01(-2.57%)
Aug 08, 2024 0.2086 0.2104 0.2086 0.2104 4,160 +0.00(+0.29%)
Aug 07, 2024 0.2059 0.2098 0.2059 0.2098 6,350 +0.01(+4.90%)
Aug 06, 2024 0.2000 0.2052 0.2000 0.2000 11,000 +0.01(+2.56%)
Aug 05, 2024 0.2038 0.2100 0.1850 0.1950 13,000 +0.00(+0.00%)
Aug 02, 2024 0.1850 0.2000 0.1850 0.1950 52,473 -0.01(-2.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.