Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP:DMEHF)

0.1690 +0.0142 (+9.17%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 18, 2025 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 (%)
Dec 18, 2025 0.1591 0.1690 0.1548 0.1690 68,116 +0.01(+9.17%)
Dec 17, 2025 0.1600 0.1640 0.1449 0.1548 382,026 -0.01(-5.61%)
Dec 16, 2025 0.1600 0.1792 0.1600 0.1640 64,577 +0.02(+12.33%)
Dec 15, 2025 0.1690 0.2059 0.1454 0.1460 309,364 -0.04(-20.44%)
Dec 12, 2025 0.1900 0.2014 0.1778 0.1835 133,107 -0.01(-3.06%)
Dec 11, 2025 0.1990 0.2000 0.1880 0.1893 218,575 -0.01(-6.61%)
Dec 10, 2025 0.1730 0.2027 0.1730 0.2027 66,866 +0.01(+3.16%)
Dec 09, 2025 0.1865 0.2149 0.1800 0.1965 39,104 -0.00(-0.46%)
Dec 08, 2025 0.1700 0.2174 0.1700 0.1974 139,130 +0.00(+0.82%)
Dec 05, 2025 0.2003 0.2039 0.1910 0.1958 32,498 -0.00(-1.11%)
Dec 04, 2025 0.2016 0.2016 0.1980 0.1980 20,207 +0.00(+1.02%)
Dec 03, 2025 0.2142 0.2302 0.1950 0.1960 111,372 -0.02(-9.09%)
Dec 02, 2025 0.2200 0.2309 0.2150 0.2156 103,548 +0.01(+5.69%)
Dec 01, 2025 0.2220 0.2220 0.2030 0.2040 94,240 -0.02(-7.27%)
Nov 28, 2025 0.2200 0.2200 0.2200 0.2200 2,510 +0.00(+0.92%)
Nov 26, 2025 0.2102 0.2275 0.2102 0.2180 24,043 +0.01(+3.71%)
Nov 25, 2025 0.2174 0.2200 0.2102 0.2102 52,240 -0.01(-3.27%)
Nov 24, 2025 0.2221 0.2270 0.2173 0.2173 6,775 -0.01(-2.82%)
Nov 21, 2025 0.2201 0.2331 0.2201 0.2236 31,155 -0.00(-0.22%)
Nov 20, 2025 0.2160 0.2300 0.2160 0.2241 84,270 +0.00(+1.86%)
Nov 19, 2025 0.2300 0.2300 0.2164 0.2200 95,985 -0.00(-0.36%)
Nov 18, 2025 0.2229 0.2229 0.2083 0.2208 48,504 +0.01(+6.10%)
Nov 17, 2025 0.2467 0.2529 0.2062 0.2081 108,842 -0.03(-13.79%)
Nov 14, 2025 0.2400 0.2545 0.2300 0.2414 134,370 +0.01(+4.28%)
Nov 13, 2025 0.2634 0.2675 0.2300 0.2315 122,921 -0.03(-10.03%)
Nov 12, 2025 0.2422 0.2658 0.2422 0.2573 12,420 +0.00(+0.47%)
Nov 11, 2025 0.2750 0.2800 0.2462 0.2561 31,488 -0.01(-1.99%)
Nov 10, 2025 0.2400 0.2702 0.2400 0.2613 77,672 +0.01(+2.67%)
Nov 07, 2025 0.2480 0.2600 0.2410 0.2545 54,462 +0.02(+9.56%)
Nov 06, 2025 0.2900 0.2959 0.2310 0.2323 108,697 -0.04(-13.96%)
Nov 05, 2025 0.2805 0.2850 0.2650 0.2700 18,019 +0.00(+0.04%)
Nov 04, 2025 0.3122 0.3260 0.2310 0.2699 164,932 -0.06(-17.46%)
Nov 03, 2025 0.3360 0.3395 0.3238 0.3270 23,211 +0.01(+3.81%)
Oct 31, 2025 0.3350 0.3450 0.2908 0.3150 100,445 +0.00(+0.90%)
Oct 30, 2025 0.3207 0.3207 0.3018 0.3122 24,436 -0.01(-2.04%)
Oct 29, 2025 0.3259 0.3338 0.3050 0.3187 25,331 -0.01(-3.25%)
Oct 28, 2025 0.3302 0.3450 0.2923 0.3294 43,418 -0.00(-0.78%)
Oct 27, 2025 0.3300 0.3400 0.3190 0.3320 28,729 +0.00(+1.37%)
Oct 24, 2025 0.3525 0.3550 0.3010 0.3275 76,601 -0.01(-3.68%)
Oct 23, 2025 0.3100 0.3400 0.3030 0.3400 125,372 +0.04(+14.63%)
Oct 22, 2025 0.2935 0.3120 0.2832 0.2966 70,576 +0.00(+1.44%)
Oct 21, 2025 0.3300 0.3300 0.2849 0.2924 105,454 -0.04(-11.26%)
Oct 20, 2025 0.3365 0.3400 0.3295 0.3295 19,645 -0.01(-1.64%)
Oct 17, 2025 0.3600 0.3800 0.3200 0.3350 170,513 -0.02(-6.94%)
Oct 16, 2025 0.3910 0.4000 0.3600 0.3600 259,128 +0.01(+2.92%)
Oct 15, 2025 0.3275 0.3704 0.3162 0.3498 274,166 +0.02(+6.74%)
Oct 14, 2025 0.3200 0.3277 0.2940 0.3277 190,167 +0.01(+3.38%)
Oct 13, 2025 0.2604 0.3300 0.2604 0.3170 120,383 +0.04(+12.57%)
Oct 10, 2025 0.3023 0.3052 0.2601 0.2816 295,519 -0.01(-4.32%)
Oct 09, 2025 0.2900 0.3120 0.2700 0.2943 88,931 +0.02(+8.84%)
Oct 08, 2025 0.3490 0.3490 0.2704 0.2704 174,119 -0.03(-9.53%)
Oct 07, 2025 0.2841 0.3459 0.2841 0.2989 471,365 +0.03(+11.61%)
Oct 06, 2025 0.2620 0.2678 0.2350 0.2678 223,721 +0.02(+8.91%)
Oct 03, 2025 0.2340 0.2690 0.2340 0.2459 60,194 -0.00(-1.64%)
Oct 02, 2025 0.2350 0.2542 0.2310 0.2500 272,379 +0.01(+5.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.