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 UNCHANGED
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 (%)
Mar 31, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+12.96%)
Mar 30, 2020 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 27, 2020 0.1251 0.1259 0.1150 0.1150 9,100 -0.01(-8.59%)
Mar 26, 2020 0.1456 0.1456 0.1258 0.1258 3,750 +0.03(+25.55%)
Mar 25, 2020 0.1100 0.1100 0.1002 0.1002 10,000 -0.00(-4.57%)
Mar 23, 2020 0.1050 0.1050 0.1050 0 +0.01(+11.82%)
Mar 20, 2020 0.1168 0.1168 0.0939 0.0939 10,000 -0.07(-42.14%)
Mar 18, 2020 0.1623 0.1623 0.1623 0 +0.02(+10.41%)
Mar 17, 2020 0.1470 0.1470 0.1470 0.1470 500 -0.00(-0.61%)
Mar 16, 2020 0.1479 0.1479 0.1479 0.1479 2,000 +0.03(+23.25%)
Mar 13, 2020 0.1545 0.1545 0.1200 0.1200 17,400 -0.03(-20.00%)
Mar 12, 2020 0.1566 0.1600 0.1360 0.1500 71,841 -0.02(-12.79%)
Mar 11, 2020 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-1.09%)
Mar 09, 2020 0.1739 0.1739 0.1739 0 +0.00(+2.90%)
Mar 06, 2020 0.1605 0.1690 0.1500 0.1690 48,100 +0.00(+0.48%)
Mar 05, 2020 0.1765 0.1765 0.1682 0.1682 6,062 -0.01(-6.56%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 10,500 -0.00(-2.28%)
Mar 03, 2020 0.1837 0.1849 0.1800 0.1842 20,030 +0.03(+22.80%)
Mar 02, 2020 0.1656 0.1695 0.1500 0.1500 11,000 +0.00(+1.35%)
Feb 28, 2020 0.1540 0.1690 0.1480 0.1480 14,000 -0.02(-12.74%)
Feb 27, 2020 0.1600 0.1696 0.1600 0.1696 10,125 -0.01(-3.25%)
Feb 26, 2020 0.1826 0.1850 0.1753 0.1753 17,596 -0.00(-0.28%)
Feb 25, 2020 0.1720 0.1758 0.1720 0.1758 1,000 +0.00(+1.50%)
Feb 24, 2020 0.1732 0.1732 0.1732 0.1732 2,000 -0.00(-0.40%)
Feb 21, 2020 0.1739 0.1739 0.1739 0.1739 2,000 -0.00(-0.63%)
Feb 20, 2020 0.1650 0.1750 0.1650 0.1750 6,675 +0.00(+0.86%)
Feb 19, 2020 0.1550 0.1735 0.1550 0.1735 3,480 +0.00(+1.58%)
Feb 18, 2020 0.1708 0.1708 0.1708 0.1708 688 -0.01(-7.68%)
Feb 13, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.16%)
Feb 12, 2020 0.1773 0.1863 0.1694 0.1847 57,625 +0.02(+15.44%)
Feb 11, 2020 0.1780 0.1780 0.1600 0.1600 3,441 -0.01(-5.88%)
Feb 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Feb 05, 2020 0.1766 0.1766 0.1600 0.1600 430 +0.01(+5.89%)
Feb 03, 2020 0.1511 0.1511 0.1511 0 -0.03(-17.02%)
Jan 29, 2020 0.1821 0.1821 0.1821 0 +0.01(+7.12%)
Jan 28, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.64%)
Jan 27, 2020 0.1861 0.1861 0.1720 0.1821 16,300 -0.00(-2.15%)
Jan 24, 2020 0.1862 0.1862 0.1861 0.1861 5,700 +0.01(+3.39%)
Jan 23, 2020 0.1773 0.1800 0.1773 0.1800 8,585 +0.01(+3.75%)
Jan 22, 2020 0.1735 0.1735 0.1735 0.1735 2,000 -0.01(-3.50%)
Jan 21, 2020 0.1798 0.1798 0.1798 0.1798 6,218 +0.01(+7.02%)
Jan 17, 2020 0.1630 0.1727 0.1630 0.1680 10,900 -0.01(-6.67%)
Jan 15, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 14, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+7.14%)
Jan 13, 2020 0.1680 0.1680 0.1680 0.1680 2,500 -0.00(-1.18%)
Jan 10, 2020 0.1739 0.1739 0.1700 0.1700 12,000 +0.00(+1.37%)
Jan 08, 2020 0.1677 0.1677 0.1677 0 -0.03(-14.74%)
Jan 06, 2020 0.1967 0.1967 0.1967 0 -0.01(-5.11%)
Jan 03, 2020 0.1834 0.2073 0.1834 0.2073 6,000 +0.03(+15.42%)
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.