Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Desert Mountain Energy Corp (TSV: DME )

0.2950 +0.0100 (+3.51%)

Streaming Delayed Price Updated: 11:07 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.2800	0.2950	0.2800	0.2850	25,277	-0.01(-1.72%)
Nov 20, 2024				0.2900	0	+0.00(+0.00%)
Nov 19, 2024	0.2900	0.2900	0.2900	0.2900	10,089	+0.00(+0.00%)
Nov 18, 2024	0.3000	0.3000	0.2800	0.2900	94,756	+0.00(+0.00%)
Nov 15, 2024	0.2900	0.3000	0.2850	0.2900	33,501	+0.00(+0.00%)
Nov 14, 2024	0.2850	0.2900	0.2850	0.2900	16,700	-0.01(-1.69%)
Nov 13, 2024	0.3050	0.3200	0.2850	0.2950	61,800	+0.01(+5.36%)
Nov 12, 2024	0.3200	0.3200	0.2800	0.2800	58,695	-0.04(-13.85%)
Nov 11, 2024	0.3050	0.3250	0.3050	0.3250	7,015	+0.02(+4.84%)
Nov 08, 2024	0.3150	0.3150	0.3050	0.3100	35,500	-0.01(-3.13%)
Nov 07, 2024	0.3200	0.3200	0.3150	0.3200	23,233	+0.00(+0.00%)
Nov 06, 2024	0.3150	0.3200	0.3150	0.3200	7,000	+0.01(+3.23%)
Nov 05, 2024	0.3050	0.3100	0.3050	0.3100	3,402	+0.01(+1.64%)
Nov 04, 2024	0.3350	0.3350	0.3050	0.3050	24,264	-0.04(-11.59%)
Oct 30, 2024				0.3450	0	+0.01(+4.55%)
Oct 29, 2024	0.3200	0.3300	0.3200	0.3300	15,000	+0.03(+10.00%)
Oct 28, 2024	0.3150	0.3150	0.2950	0.3000	20,250	-0.01(-1.64%)
Oct 25, 2024	0.3250	0.3250	0.3000	0.3050	133,682	-0.04(-12.86%)
Oct 23, 2024				0.3500	463	+0.01(+1.45%)
Oct 22, 2024	0.3400	0.3500	0.3400	0.3450	63,270	+0.00(+1.47%)
Oct 21, 2024	0.3050	0.3400	0.3050	0.3400	23,050	+0.01(+1.49%)
Oct 18, 2024	0.3300	0.3350	0.3300	0.3350	22,500	+0.02(+4.69%)
Oct 17, 2024	0.3200	0.3200	0.3200	0.3200	2,000	-0.01(-1.54%)
Oct 16, 2024	0.3500	0.3500	0.3250	0.3250	39,030	-0.02(-7.14%)
Oct 15, 2024	0.3400	0.3500	0.3400	0.3500	97,663	+0.04(+12.90%)
Oct 11, 2024				0.3100	0	-0.03(-8.82%)
Oct 10, 2024	0.3100	0.3500	0.3100	0.3400	23,510	+0.04(+13.33%)
Oct 09, 2024	0.3300	0.3300	0.3000	0.3000	72,100	-0.05(-14.29%)
Oct 08, 2024	0.3500	0.3500	0.3200	0.3500	48,015	-0.02(-4.11%)
Oct 07, 2024	0.3600	0.3650	0.3600	0.3650	2,815	+0.01(+1.39%)
Oct 04, 2024	0.3750	0.3750	0.3600	0.3600	42,200	-0.03(-7.69%)
Oct 03, 2024	0.3900	0.3900	0.3900	0.3900	10,295	+0.00(+0.00%)
Oct 01, 2024				0.3900	25	+0.00(+0.00%)
Sep 30, 2024	0.4000	0.4000	0.3900	0.3900	10,350	+0.00(+0.00%)
Sep 27, 2024	0.4100	0.4100	0.3900	0.3900	9,395	-0.01(-1.27%)
Sep 26, 2024	0.3950	0.3950	0.3900	0.3950	19,730	+0.02(+3.95%)
Sep 25, 2024	0.3800	0.3800	0.3800	0.3800	501	+0.02(+4.11%)
Sep 24, 2024	0.3750	0.4100	0.3650	0.3650	58,309	-0.04(-8.75%)
Sep 23, 2024	0.4050	0.4200	0.4000	0.4000	52,396	+0.01(+1.27%)
Sep 20, 2024	0.3900	0.4000	0.3900	0.3950	12,000	+0.03(+6.76%)
Sep 19, 2024	0.3900	0.3950	0.3650	0.3700	19,719	-0.01(-1.33%)
Sep 18, 2024	0.4400	0.4400	0.3600	0.3750	85,552	-0.07(-14.77%)
Sep 17, 2024	0.3700	0.4400	0.3700	0.4400	58,795	+0.07(+18.92%)
Sep 16, 2024	0.3550	0.3850	0.3500	0.3700	68,930	+0.03(+8.82%)
Sep 13, 2024	0.2900	0.3400	0.2900	0.3400	22,600	-0.01(-2.86%)
Sep 12, 2024	0.2650	0.3500	0.2650	0.3500	12,000	+0.06(+20.69%)
Sep 11, 2024	0.2750	0.2900	0.2650	0.2900	9,222	+0.01(+3.57%)
Sep 10, 2024	0.2800	0.2800	0.2750	0.2800	2,300	-0.02(-6.67%)
Sep 09, 2024	0.3000	0.3000	0.3000	0.3000	2,500	+0.02(+9.09%)
Sep 06, 2024	0.2900	0.2900	0.2750	0.2750	6,583	-0.01(-1.79%)
Sep 05, 2024	0.3150	0.3300	0.2800	0.2800	29,762	-0.03(-11.11%)
Sep 04, 2024	0.2850	0.3150	0.2850	0.3150	23,690	+0.03(+10.53%)

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 Santa Clara

Find A Business

or Browse Listings

Desert Mountain Energy Corp (TSV: DME )

Historical Prices