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 (TSV:DME)

0.2450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 17, 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 17, 2025 0.2450 0 +0.03(+13.95%)
Apr 16, 2025 0.2300 0.2300 0.2150 0.2150 43,500 -0.01(-4.44%)
Apr 15, 2025 0.2300 0.2350 0.2250 0.2250 33,096 +0.00(+0.00%)
Apr 14, 2025 0.2450 0.2450 0.2100 0.2250 90,475 -0.01(-6.25%)
Apr 11, 2025 0.2300 0.2400 0.2300 0.2400 22,001 -0.01(-4.00%)
Apr 10, 2025 0.2450 0.2500 0.2450 0.2500 11,197 +0.03(+13.64%)
Apr 09, 2025 0.2250 0.2250 0.2200 0.2200 12,500 +0.02(+10.00%)
Apr 08, 2025 0.2200 0.2200 0.2000 0.2000 35,315 -0.02(-9.09%)
Apr 07, 2025 0.2200 0.2200 0.2200 0.2200 18,010 +0.01(+2.33%)
Apr 04, 2025 0.2000 0.2150 0.2000 0.2150 39,642 +0.01(+2.38%)
Apr 03, 2025 0.2150 0.2150 0.2050 0.2100 92,005 +0.01(+2.44%)
Apr 02, 2025 0.2050 0.2200 0.2050 0.2050 97,494 -0.01(-4.65%)
Apr 01, 2025 0.2150 0.2150 0.2100 0.2150 31,000 +0.00(+0.00%)
Mar 31, 2025 0.2350 0.2350 0.2050 0.2150 83,111 -0.02(-10.42%)
Mar 28, 2025 0.2550 0.2550 0.2400 0.2400 21,500 +0.01(+2.13%)
Mar 27, 2025 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Mar 26, 2025 0.2300 0.2350 0.2250 0.2350 47,000 +0.00(+2.17%)
Mar 25, 2025 0.2450 0.2450 0.2300 0.2300 85,900 -0.01(-6.12%)
Mar 24, 2025 0.2500 0.2550 0.2450 0.2450 24,780 +0.00(+0.00%)
Mar 21, 2025 0.2400 0.2450 0.2400 0.2450 4,500 +0.01(+2.08%)
Mar 20, 2025 0.2650 0.2650 0.2200 0.2400 138,350 -0.02(-5.88%)
Mar 19, 2025 0.2550 0.2600 0.2500 0.2550 42,913 +0.00(+0.00%)
Mar 18, 2025 0.2600 0.2600 0.2450 0.2550 11,000 -0.01(-3.77%)
Mar 17, 2025 0.2400 0.2800 0.2400 0.2650 86,950 +0.04(+15.22%)
Mar 14, 2025 0.2300 0.2300 0.2300 0.2300 14,150 +0.01(+4.55%)
Mar 13, 2025 0.2250 0.2250 0.2200 0.2200 8,500 +0.00(+0.00%)
Mar 12, 2025 0.2150 0.2200 0.2100 0.2200 8,000 +0.00(+0.00%)
Mar 11, 2025 0.2100 0.2300 0.2100 0.2200 16,050 +0.00(+0.00%)
Mar 10, 2025 0.2100 0.2350 0.2100 0.2200 34,010 -0.01(-2.22%)
Mar 07, 2025 0.2100 0.2250 0.2050 0.2250 145,624 +0.01(+4.65%)
Mar 06, 2025 0.2200 0.2400 0.2100 0.2150 107,690 -0.02(-6.52%)
Mar 05, 2025 0.2150 0.2300 0.2150 0.2300 49,800 +0.03(+12.20%)
Mar 04, 2025 0.2050 0.2100 0.1850 0.2050 153,511 -0.01(-4.65%)
Mar 03, 2025 0.2250 0.2300 0.2050 0.2150 120,422 -0.01(-2.27%)
Feb 28, 2025 0.2250 0.2250 0.2200 0.2200 39,500 +0.00(+0.00%)
Feb 27, 2025 0.2400 0.2400 0.2200 0.2200 38,289 +0.01(+2.33%)
Feb 26, 2025 0.2250 0.2250 0.2150 0.2150 39,031 +0.01(+2.38%)
Feb 25, 2025 0.2200 0.2250 0.2100 0.2100 44,261 -0.02(-10.64%)
Feb 24, 2025 0.2200 0.2450 0.2200 0.2350 27,400 +0.02(+9.30%)
Feb 21, 2025 0.2450 0.2450 0.2150 0.2150 108,248 -0.02(-6.52%)
Feb 20, 2025 0.2450 0.2450 0.2300 0.2300 127,600 -0.02(-8.00%)
Feb 19, 2025 0.2450 0.2500 0.2450 0.2500 109,000 -0.01(-1.96%)
Feb 18, 2025 0.2300 0.2550 0.2300 0.2550 225,963 +0.03(+13.33%)
Feb 14, 2025 0.2250 0 -0.02(-10.00%)
Feb 13, 2025 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Feb 12, 2025 0.2400 0.2500 0.2400 0.2500 111,039 +0.01(+4.17%)
Feb 11, 2025 0.2450 0.2500 0.2400 0.2400 12,500 -0.01(-2.04%)
Feb 10, 2025 0.2450 0.2650 0.2400 0.2450 339,500 +0.01(+2.08%)
Feb 07, 2025 0.2400 0.2450 0.2400 0.2400 157,200 +0.01(+2.13%)
Feb 06, 2025 0.2450 0.2500 0.2350 0.2350 232,630 +0.00(+2.17%)
Feb 05, 2025 0.2400 0.2450 0.2300 0.2300 46,293 -0.02(-8.00%)
Feb 04, 2025 0.2550 0.2550 0.2400 0.2500 11,200 -0.00(-1.19%)
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.