Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.2660 -0.0462 (-14.80%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 31, 2019 0.1839 0.1839 0.1767 0.1767 1,105 -0.00(-0.17%)
Oct 30, 2019 0.1541 0.1770 0.1541 0.1770 1,300 +0.00(+1.72%)
Oct 29, 2019 0.1950 0.1950 0.1740 0.1740 17,333 -0.02(-8.32%)
Oct 28, 2019 0.1898 0.1898 0.1898 0.1898 28,000 +0.01(+5.44%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 19,000 -0.03(-13.29%)
Oct 24, 2019 0.2080 0.2100 0.2076 0.2076 7,000 -0.01(-5.64%)
Oct 23, 2019 0.2200 0.2200 0.2200 0.2200 420 +0.01(+4.27%)
Oct 22, 2019 0.2110 0.2110 0.2110 30 +0.00(+0.00%)
Oct 21, 2019 0.2190 0.2190 0.2110 0.2110 3,000 +0.01(+5.50%)
Oct 16, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2019 0.2265 0.2265 0.2100 0.2100 6,400 -0.00(-0.19%)
Oct 08, 2019 0.2104 0.2104 0.2104 0 -0.01(-6.61%)
Oct 07, 2019 0.2185 0.2253 0.2051 0.2253 6,818 +0.00(+0.00%)
Oct 04, 2019 0.2253 0.2253 0.2253 0.2253 1,000 -0.01(-3.72%)
Oct 03, 2019 0.2361 0.2434 0.2340 0.2340 5,108 +0.02(+9.45%)
Oct 02, 2019 0.2138 0.2138 0.2138 0.2138 800 +0.01(+6.90%)
Sep 30, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.45%)
Sep 23, 2019 0.1900 0.2009 0.1900 0.2009 23,500 -0.00(-2.00%)
Sep 20, 2019 0.2009 0.2070 0.2009 0.2050 6,300 +0.00(+2.30%)
Sep 19, 2019 0.2060 0.2060 0.2004 0.2004 2,800 -0.01(-6.70%)
Sep 18, 2019 0.2148 0.2148 0.2148 0.2148 550 +0.01(+7.40%)
Sep 17, 2019 0.2000 0.2000 0.2000 0.2000 15,300 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 19,000 -0.02(-8.21%)
Sep 11, 2019 0.2179 0.2179 0.2179 0 -0.00(-0.95%)
Sep 03, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.92%)
Aug 30, 2019 0.1942 0.2180 0.1942 0.2180 51,500 +0.02(+9.00%)
Aug 29, 2019 0.1970 0.2000 0.1970 0.2000 1,800 +0.01(+2.56%)
Aug 28, 2019 0.2012 0.2036 0.1950 0.1950 71,100 +0.01(+4.28%)
Aug 27, 2019 0.1780 0.1870 0.1780 0.1870 16,500 +0.01(+5.12%)
Aug 23, 2019 0.1779 0.1779 0.1779 0 +0.01(+8.48%)
Aug 22, 2019 0.1939 0.1939 0.1640 0.1640 16,140 -0.03(-14.67%)
Aug 21, 2019 0.1998 0.1998 0.1922 0.1922 16,700 -0.00(-0.21%)
Aug 20, 2019 0.2001 0.2001 0.1850 0.1926 33,271 +0.04(+29.26%)
Aug 19, 2019 0.1519 0.1519 0.1490 0.1490 26,421 +0.00(+0.00%)
Aug 14, 2019 0.1490 0.1490 0.1490 0 -0.00(-0.13%)
Aug 12, 2019 0.1492 0.1492 0.1492 0 +0.01(+10.52%)
Aug 09, 2019 0.1500 0.1500 0.1350 0.1350 5,100 -0.00(-2.67%)
Aug 07, 2019 0.1387 0.1387 0.1387 0 +0.02(+13.69%)
Aug 02, 2019 0.1220 0.1220 0.1220 0 -0.02(-15.86%)
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.