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
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP:DMEHF)

0.1450 -0.0040 (-2.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 0.1500 0.1589 0.1478 0.1490 14,162 +0.01(+8.28%)
Mar 31, 2025 0.1650 0.1650 0.1376 0.1376 67,139 -0.02(-14.00%)
Mar 28, 2025 0.1930 0.1930 0.1600 0.1600 30,789 -0.01(-5.38%)
Mar 27, 2025 0.1691 0.1691 0.1691 0.1691 500 +0.01(+3.30%)
Mar 26, 2025 0.1600 0.1680 0.1600 0.1637 56,900 -0.00(-0.24%)
Mar 25, 2025 0.1660 0.1771 0.1641 0.1641 96,040 -0.01(-4.04%)
Mar 24, 2025 0.1790 0.1829 0.1691 0.1710 49,337 +0.00(+0.18%)
Mar 21, 2025 0.1707 0.1707 0.1707 0.1707 1,000 -0.01(-5.17%)
Mar 20, 2025 0.1851 0.1950 0.1530 0.1800 110,898 +0.00(+0.00%)
Mar 19, 2025 0.1804 0.1820 0.1800 0.1800 13,086 +0.01(+5.63%)
Mar 18, 2025 0.1850 0.1850 0.1650 0.1704 8,133 -0.01(-7.89%)
Mar 17, 2025 0.1904 0.1954 0.1755 0.1850 40,020 +0.02(+11.45%)
Mar 14, 2025 0.1564 0.1660 0.1548 0.1660 51,629 +0.00(+0.61%)
Mar 13, 2025 0.1660 0.1660 0.1650 0.1650 1,250 +0.01(+7.14%)
Mar 12, 2025 0.1580 0.1612 0.1488 0.1540 10,006 -0.01(-5.81%)
Mar 11, 2025 0.1600 0.1635 0.1600 0.1635 5,090 -0.00(-0.85%)
Mar 10, 2025 0.1575 0.1650 0.1560 0.1649 89,920 +0.01(+4.24%)
Mar 07, 2025 0.1395 0.1600 0.1395 0.1582 8,331 +0.01(+4.56%)
Mar 06, 2025 0.1690 0.1730 0.1513 0.1513 59,603 -0.01(-8.58%)
Mar 05, 2025 0.1500 0.1660 0.1500 0.1655 55,433 +0.02(+14.14%)
Mar 04, 2025 0.1503 0.1513 0.1300 0.1450 209,598 -0.01(-5.84%)
Mar 03, 2025 0.1680 0.1690 0.1400 0.1540 118,682 -0.01(-4.23%)
Feb 28, 2025 0.1585 0.1608 0.1500 0.1608 58,760 +0.00(+3.08%)
Feb 27, 2025 0.1600 0.1679 0.1550 0.1560 56,700 -0.00(-1.89%)
Feb 26, 2025 0.1555 0.1590 0.1542 0.1590 23,055 +0.01(+6.00%)
Feb 25, 2025 0.1660 0.1700 0.1500 0.1500 87,181 -0.01(-3.85%)
Feb 24, 2025 0.1606 0.1606 0.1560 0.1560 360 +0.00(+0.65%)
Feb 21, 2025 0.1655 0.1655 0.1550 0.1550 10,095 -0.01(-6.74%)
Feb 20, 2025 0.1800 0.1800 0.1645 0.1662 27,120 -0.01(-7.67%)
Feb 19, 2025 0.1800 0.1849 0.1745 0.1800 72,327 +0.00(+0.00%)
Feb 18, 2025 0.1643 0.1870 0.1643 0.1800 144,835 +0.02(+12.50%)
Feb 14, 2025 0.1800 0.1800 0.1600 0.1600 117,149 -0.02(-12.09%)
Feb 13, 2025 0.1736 0.1820 0.1736 0.1820 32,364 +0.01(+2.82%)
Feb 12, 2025 0.1700 0.1850 0.1700 0.1770 121,150 +0.01(+6.95%)
Feb 11, 2025 0.1800 0.1800 0.1628 0.1655 24,660 -0.01(-8.06%)
Feb 10, 2025 0.1745 0.1830 0.1687 0.1800 357,524 +0.01(+6.76%)
Feb 07, 2025 0.1702 0.1725 0.1655 0.1686 31,100 +0.00(+1.87%)
Feb 06, 2025 0.1719 0.1770 0.1632 0.1655 140,487 +0.00(+0.00%)
Feb 05, 2025 0.1750 0.1754 0.1655 0.1655 54,539 -0.01(-7.54%)
Feb 04, 2025 0.1800 0.1800 0.1781 0.1790 12,191 +0.00(+2.40%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.