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

Desert Mountain Energy Corp (OP: DMEHF )

0.1800 -0.0040 (-2.17%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.2267 0.2496 0.2267 0.2467 9,722 +0.03(+14.16%)
Apr 29, 2020 0.1954 0.2161 0.1954 0.2161 16,222 +0.04(+22.02%)
Apr 28, 2020 0.2000 0.2000 0.1771 0.1771 59,380 -0.00(-1.61%)
Apr 27, 2020 0.1779 0.1800 0.1665 0.1800 5,600 +0.01(+8.11%)
Apr 24, 2020 0.1891 0.1902 0.1650 0.1665 64,200 +0.01(+8.19%)
Apr 23, 2020 0.1500 0.1574 0.1500 0.1539 83,500 +0.02(+14.77%)
Apr 20, 2020 0.1341 0.1341 0.1341 0 +0.01(+7.11%)
Apr 17, 2020 0.1460 0.1460 0.1252 0.1252 3,800 -0.02(-14.42%)
Apr 16, 2020 0.1221 0.1463 0.1221 0.1463 1,334 +0.01(+9.83%)
Apr 14, 2020 0.1332 0.1332 0.1332 0 +0.02(+18.09%)
Apr 13, 2020 0.1109 0.1163 0.1109 0.1128 9,010 -0.00(-1.05%)
Apr 09, 2020 0.1146 0.1146 0.1140 0.1140 2,600 -0.02(-15.56%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-2.32%)
Apr 06, 2020 0.1382 0.1382 0.1382 0 +0.01(+10.56%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-4.65%)
Apr 02, 2020 0.1318 0.1318 0.1311 0.1311 3,932 +0.00(+0.85%)
Apr 01, 2020 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.08%)
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%)
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.