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 (%)
Nov 30, 2023 0.2500 0.2605 0.2500 0.2582 63,521 -0.00(-0.69%)
Nov 29, 2023 0.2500 0.2641 0.2500 0.2600 45,131 -0.01(-4.90%)
Nov 28, 2023 0.2700 0.2734 0.2582 0.2734 16,804 +0.02(+5.93%)
Nov 27, 2023 0.2500 0.2750 0.2500 0.2581 12,040 -0.00(-0.19%)
Nov 24, 2023 0.2586 0.2586 0.2586 0.2586 133 -0.02(-7.64%)
Nov 22, 2023 0.2745 0.2800 0.2668 0.2800 43,372 +0.00(+0.00%)
Nov 21, 2023 0.2750 0.2800 0.2700 0.2800 21,642 +0.00(+0.14%)
Nov 20, 2023 0.2761 0.2796 0.2675 0.2796 12,847 +0.00(+1.67%)
Nov 17, 2023 0.2678 0.2795 0.2678 0.2750 22,030 -0.01(-2.55%)
Nov 16, 2023 0.2390 0.2822 0.2280 0.2822 91,256 +0.04(+17.29%)
Nov 15, 2023 0.2500 0.2500 0.2363 0.2406 226,300 -0.00(-0.37%)
Nov 14, 2023 0.2500 0.2500 0.2415 0.2415 21,620 -0.01(-3.40%)
Nov 13, 2023 0.2514 0.2628 0.2500 0.2500 50,542 -0.00(-1.34%)
Nov 10, 2023 0.2600 0.2600 0.2450 0.2534 30,800 -0.01(-3.28%)
Nov 09, 2023 0.2849 0.2849 0.2620 0.2620 5,300 -0.01(-3.71%)
Nov 08, 2023 0.2694 0.2899 0.2694 0.2721 54,610 +0.01(+4.90%)
Nov 07, 2023 0.2435 0.2676 0.2379 0.2594 33,522 +0.02(+8.08%)
Nov 06, 2023 0.2424 0.2424 0.2395 0.2400 11,705 -0.01(-3.19%)
Nov 03, 2023 0.2479 0.2479 0.2391 0.2479 374,421 +0.00(+1.06%)
Nov 02, 2023 0.2590 0.2590 0.2402 0.2453 14,481 +0.00(+1.78%)
Nov 01, 2023 0.2151 0.2506 0.2151 0.2410 105,562 +0.01(+2.99%)
Oct 31, 2023 0.2821 0.2829 0.2259 0.2340 308,066 -0.05(-18.18%)
Oct 30, 2023 0.3170 0.3184 0.2755 0.2860 109,496 -0.03(-8.77%)
Oct 27, 2023 0.2600 0.3135 0.2600 0.3135 101,984 +0.05(+18.30%)
Oct 26, 2023 0.2462 0.2750 0.2462 0.2650 73,718 +0.02(+6.08%)
Oct 25, 2023 0.2476 0.2498 0.2400 0.2498 20,000 +0.00(+1.46%)
Oct 24, 2023 0.2401 0.2500 0.2375 0.2462 60,975 -0.00(-0.32%)
Oct 23, 2023 0.2561 0.2561 0.2359 0.2470 68,756 -0.01(-2.14%)
Oct 20, 2023 0.2560 0.2560 0.2500 0.2524 86,364 -0.00(-0.04%)
Oct 19, 2023 0.2534 0.2534 0.2500 0.2525 22,551 -0.00(-1.06%)
Oct 18, 2023 0.2500 0.2604 0.2500 0.2552 21,125 -0.00(-0.93%)
Oct 17, 2023 0.2650 0.2650 0.2576 0.2576 82,181 -0.00(-0.92%)
Oct 16, 2023 0.2550 0.2600 0.2549 0.2600 69,734 +0.00(+0.46%)
Oct 13, 2023 0.2578 0.2673 0.2500 0.2588 87,944 -0.02(-5.69%)
Oct 12, 2023 0.2700 0.2757 0.2689 0.2744 52,314 -0.01(-2.00%)
Oct 11, 2023 0.2761 0.2852 0.2761 0.2800 21,594 +0.00(+1.05%)
Oct 10, 2023 0.2800 0.2883 0.2700 0.2771 55,670 -0.00(-1.04%)
Oct 09, 2023 0.2750 0.2900 0.2700 0.2800 50,917 +0.01(+3.70%)
Oct 06, 2023 0.2768 0.2780 0.2700 0.2700 22,612 -0.01(-3.57%)
Oct 05, 2023 0.2800 0.2800 0.2700 0.2800 31,926 -0.00(-0.18%)
Oct 04, 2023 0.2823 0.2823 0.2803 0.2805 69,035 -0.00(-0.18%)
Oct 03, 2023 0.2822 0.2900 0.2810 0.2810 87,106 -0.01(-2.50%)
Oct 02, 2023 0.3016 0.3120 0.2800 0.2882 24,690 -0.02(-5.13%)
Sep 29, 2023 0.3000 0.3106 0.2990 0.3038 36,160 +0.01(+3.62%)
Sep 28, 2023 0.2930 0.2932 0.2858 0.2932 3,549 +0.01(+1.98%)
Sep 27, 2023 0.3120 0.3120 0.2848 0.2875 38,043 -0.02(-5.40%)
Sep 26, 2023 0.3039 0.3039 0.3039 0.3039 45,248 -0.00(-0.72%)
Sep 25, 2023 0.3157 0.3157 0.3000 0.3061 21,907 -0.02(-7.38%)
Sep 22, 2023 0.3050 0.3360 0.3050 0.3305 44,445 +0.00(+1.16%)
Sep 21, 2023 0.3403 0.3530 0.3260 0.3267 79,356 -0.02(-6.63%)
Sep 20, 2023 0.3401 0.3499 0.3401 0.3499 11,215 +0.01(+2.91%)
Sep 19, 2023 0.3388 0.3500 0.3310 0.3400 23,687 -0.01(-2.44%)
Sep 18, 2023 0.3320 0.3500 0.3257 0.3485 17,007 +0.02(+4.81%)
Sep 15, 2023 0.3489 0.3500 0.3325 0.3325 30,668 -0.01(-3.46%)
Sep 14, 2023 0.3583 0.3600 0.3407 0.3444 65,913 +0.01(+1.77%)
Sep 13, 2023 0.3701 0.3800 0.3384 0.3384 27,853 -0.02(-4.35%)
Sep 12, 2023 0.3237 0.3789 0.3010 0.3538 16,824 +0.02(+4.67%)
Sep 11, 2023 0.3778 0.3792 0.3350 0.3380 83,606 -0.05(-13.33%)
Sep 08, 2023 0.4159 0.4159 0.3718 0.3900 16,727 -0.02(-4.85%)
Sep 07, 2023 0.3511 0.4205 0.3409 0.4099 103,161 +0.07(+21.63%)
Sep 06, 2023 0.3135 0.3370 0.3135 0.3370 86,741 +0.03(+9.31%)
Sep 05, 2023 0.3082 0.3083 0.2967 0.3083 51,500 +0.01(+2.80%)
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.