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 (%)
Aug 31, 2023 0.2912 0.3052 0.2871 0.3052 105,056 +0.01(+3.99%)
Aug 30, 2023 0.2978 0.3000 0.2901 0.2935 66,649 -0.00(-0.91%)
Aug 29, 2023 0.3074 0.3074 0.2934 0.2962 56,519 -0.00(-1.23%)
Aug 28, 2023 0.3000 0.3032 0.2858 0.2999 156,453 -0.00(-0.03%)
Aug 25, 2023 0.2887 0.3051 0.2887 0.3000 58,015 -0.00(-1.61%)
Aug 24, 2023 0.2787 0.3049 0.2787 0.3049 8,215 +0.01(+4.49%)
Aug 23, 2023 0.2660 0.2950 0.2660 0.2918 28,660 -0.00(-1.12%)
Aug 22, 2023 0.3044 0.3088 0.2911 0.2951 130,184 -0.01(-1.96%)
Aug 21, 2023 0.2725 0.3010 0.2725 0.3010 45,107 +0.02(+8.63%)
Aug 18, 2023 0.2678 0.2802 0.2678 0.2771 36,252 -0.00(-0.54%)
Aug 17, 2023 0.2889 0.2900 0.2700 0.2786 18,380 -0.01(-2.55%)
Aug 16, 2023 0.2800 0.2933 0.2780 0.2859 160,223 -0.00(-0.56%)
Aug 15, 2023 0.2875 0.2921 0.2875 0.2875 82,104 -0.00(-0.86%)
Aug 14, 2023 0.2935 0.3000 0.2875 0.2900 14,726 -0.01(-3.30%)
Aug 11, 2023 0.3000 0.3000 0.2850 0.2999 127,617 +0.00(+0.98%)
Aug 10, 2023 0.3000 0.3063 0.2900 0.2970 41,009 -0.01(-3.41%)
Aug 09, 2023 0.3324 0.3324 0.3075 0.3075 119,026 -0.02(-6.82%)
Aug 08, 2023 0.3161 0.3300 0.3161 0.3300 47,950 +0.01(+3.71%)
Aug 07, 2023 0.3520 0.3520 0.3100 0.3182 13,636 -0.01(-3.34%)
Aug 04, 2023 0.3296 0.3329 0.3200 0.3292 8,199 +0.01(+4.54%)
Aug 03, 2023 0.3201 0.3282 0.3051 0.3149 96,528 -0.01(-3.76%)
Aug 02, 2023 0.3440 0.3440 0.3200 0.3272 60,028 -0.01(-2.44%)
Aug 01, 2023 0.3318 0.3354 0.3300 0.3354 34,872 +0.00(+0.72%)
Jul 31, 2023 0.3490 0.3490 0.3300 0.3330 115,382 -0.02(-4.39%)
Jul 28, 2023 0.3558 0.3558 0.3450 0.3483 8,972 +0.00(+0.96%)
Jul 27, 2023 0.3600 0.3625 0.3450 0.3450 74,544 -0.02(-6.05%)
Jul 26, 2023 0.3462 0.3672 0.3462 0.3672 12,775 +0.01(+3.20%)
Jul 25, 2023 0.3495 0.3561 0.3483 0.3558 23,045 -0.01(-1.39%)
Jul 24, 2023 0.3771 0.3771 0.3451 0.3608 147,192 -0.01(-3.79%)
Jul 21, 2023 0.3825 0.3961 0.3709 0.3750 59,995 -0.02(-5.33%)
Jul 20, 2023 0.4144 0.4319 0.3897 0.3961 25,560 -0.03(-6.14%)
Jul 19, 2023 0.3910 0.4220 0.3863 0.4220 27,187 +0.03(+8.21%)
Jul 18, 2023 0.3980 0.4071 0.3658 0.3900 73,200 +0.01(+3.70%)
Jul 17, 2023 0.3510 0.3975 0.3400 0.3761 230,790 +0.02(+4.47%)
Jul 14, 2023 0.4683 0.4760 0.3600 0.3600 255,294 -0.11(-22.93%)
Jul 13, 2023 0.4269 0.5608 0.4269 0.4671 538,923 +0.05(+11.21%)
Jul 12, 2023 0.3430 0.4415 0.3430 0.4200 119,701 +0.08(+21.74%)
Jul 11, 2023 0.3242 0.3450 0.3190 0.3450 326,838 +0.02(+5.18%)
Jul 10, 2023 0.3095 0.3311 0.2800 0.3280 330,582 +0.02(+6.84%)
Jul 07, 2023 0.3290 0.3290 0.2988 0.3070 340,176 -0.02(-6.35%)
Jul 06, 2023 0.5000 0.5000 0.2538 0.3278 1,402,939 -0.44(-57.18%)
Jul 05, 2023 0.8000 0.8431 0.7500 0.7655 56,231 -0.08(-9.94%)
Jul 03, 2023 0.8254 0.8500 0.7800 0.8500 32,000 +0.05(+6.25%)
Jun 30, 2023 0.7861 0.8000 0.7603 0.8000 66,277 +0.02(+2.56%)
Jun 29, 2023 0.8848 0.8848 0.7750 0.7800 89,888 -0.09(-10.34%)
Jun 28, 2023 0.8000 0.8800 0.7801 0.8700 67,594 +0.07(+8.76%)
Jun 27, 2023 0.7484 0.7999 0.7177 0.7999 100,748 +0.06(+8.09%)
Jun 26, 2023 0.7000 0.7400 0.7000 0.7400 51,271 +0.03(+4.39%)
Jun 23, 2023 0.7450 0.7450 0.6900 0.7089 71,783 -0.04(-5.48%)
Jun 22, 2023 0.7540 0.7852 0.7230 0.7500 185,395 -0.04(-4.46%)
Jun 21, 2023 0.8500 0.8723 0.7677 0.7850 175,924 -0.04(-5.12%)
Jun 20, 2023 0.8883 0.8883 0.7973 0.8274 123,900 -0.06(-6.98%)
Jun 16, 2023 0.8958 0.9207 0.8784 0.8895 32,417 +0.00(+0.54%)
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.