Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.2000 -0.0075 (-3.61%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.2050 0.2050 0.2000 0.2000 41,700 -0.01(-3.61%)
Dec 26, 2024 0.2000 0.2100 0.2000 0.2075 88,133 +0.01(+3.18%)
Dec 24, 2024 0.1987 0.2011 0.1987 0.2011 1,895 +0.00(+1.00%)
Dec 23, 2024 0.2000 0.2054 0.1941 0.1991 124,170 -0.01(-2.88%)
Dec 20, 2024 0.1955 0.2050 0.1946 0.2050 40,532 +0.01(+2.91%)
Dec 19, 2024 0.1955 0.2024 0.1900 0.1992 28,853 +0.01(+7.68%)
Dec 18, 2024 0.1921 0.1921 0.1822 0.1850 36,090 -0.01(-2.63%)
Dec 17, 2024 0.1977 0.2000 0.1800 0.1900 275,893 -0.01(-5.00%)
Dec 16, 2024 0.1725 0.2100 0.1725 0.2000 119,845 +0.02(+11.11%)
Dec 13, 2024 0.2065 0.2065 0.1800 0.1800 58,264 -0.02(-9.09%)
Dec 12, 2024 0.1950 0.1980 0.1805 0.1980 74,782 +0.01(+6.39%)
Dec 11, 2024 0.2000 0.2052 0.1861 0.1861 69,721 -0.01(-4.81%)
Dec 10, 2024 0.2195 0.2195 0.1935 0.1955 54,885 -0.01(-6.90%)
Dec 09, 2024 0.1950 0.2330 0.1810 0.2100 280,314 +0.02(+9.09%)
Dec 06, 2024 0.1960 0.2000 0.1850 0.1925 59,381 -0.00(-1.28%)
Dec 05, 2024 0.1850 0.2003 0.1850 0.1950 65,831 +0.01(+6.56%)
Dec 04, 2024 0.1860 0.2013 0.1830 0.1830 32,444 -0.02(-10.73%)
Dec 03, 2024 0.1972 0.2050 0.1890 0.2050 92,547 +0.01(+7.16%)
Dec 02, 2024 0.2050 0.2058 0.1913 0.1913 50,320 -0.02(-7.45%)
Nov 29, 2024 0.2052 0.2067 0.2052 0.2067 4,300 +0.01(+3.35%)
Nov 27, 2024 0.2028 0.2028 0.2000 0.2000 200 -0.01(-2.63%)
Nov 26, 2024 0.2000 0.2054 0.2000 0.2054 16,451 -0.01(-4.69%)
Nov 25, 2024 0.2047 0.2155 0.1860 0.2155 44,114 +0.00(+1.17%)
Nov 22, 2024 0.2000 0.2130 0.2000 0.2130 14,590 +0.01(+6.50%)
Nov 21, 2024 0.1984 0.2000 0.1966 0.2000 16,236 -0.00(-2.44%)
Nov 20, 2024 0.2025 0.2063 0.2000 0.2050 23,120 -0.00(-0.49%)
Nov 19, 2024 0.2065 0.2065 0.2053 0.2060 6,353 +0.00(+0.83%)
Nov 18, 2024 0.2052 0.2052 0.2000 0.2043 9,916 -0.01(-4.67%)
Nov 15, 2024 0.2040 0.2143 0.2040 0.2143 16,640 +0.01(+3.53%)
Nov 14, 2024 0.2000 0.2100 0.1930 0.2070 54,003 -0.00(-1.43%)
Nov 13, 2024 0.2207 0.2207 0.2100 0.2100 8,085 -0.01(-4.55%)
Nov 12, 2024 0.2268 0.2268 0.2166 0.2200 55,672 -0.01(-2.22%)
Nov 11, 2024 0.2280 0.2300 0.2250 0.2250 18,892 -0.00(-1.32%)
Nov 08, 2024 0.2080 0.2283 0.2080 0.2280 30,120 +0.00(+0.00%)
Nov 07, 2024 0.2158 0.2303 0.2158 0.2280 15,738 +0.01(+3.64%)
Nov 06, 2024 0.2300 0.2400 0.2200 0.2200 20,425 -0.01(-5.38%)
Nov 05, 2024 0.2400 0.2400 0.2250 0.2325 6,119 +0.01(+2.20%)
Nov 04, 2024 0.2350 0.2350 0.2250 0.2275 42,601 -0.01(-2.15%)
Nov 01, 2024 0.2350 0.2410 0.2325 0.2325 7,071 -0.02(-6.74%)
Oct 31, 2024 0.2424 0.2520 0.2424 0.2493 1,480 -0.00(-1.27%)
Oct 30, 2024 0.2282 0.2543 0.2258 0.2525 28,831 +0.01(+5.25%)
Oct 29, 2024 0.2760 0.2760 0.2200 0.2399 15,491 +0.01(+4.08%)
Oct 28, 2024 0.2459 0.2500 0.2191 0.2305 15,165 -0.01(-4.20%)
Oct 25, 2024 0.2300 0.2600 0.2150 0.2406 127,978 -0.01(-5.20%)
Oct 24, 2024 0.2533 0.2538 0.2489 0.2538 1,749 +0.00(+0.12%)
Oct 23, 2024 0.2405 0.2600 0.2400 0.2535 81,921 +0.01(+2.84%)
Oct 22, 2024 0.2455 0.2465 0.2295 0.2465 72,730 +0.01(+5.34%)
Oct 21, 2024 0.2237 0.2400 0.2233 0.2340 116,431 -0.01(-2.50%)
Oct 18, 2024 0.2300 0.2400 0.2200 0.2400 76,345 +0.01(+2.13%)
Oct 17, 2024 0.2301 0.2350 0.2300 0.2350 27,810 +0.00(+0.00%)
Oct 16, 2024 0.2470 0.2470 0.2350 0.2350 7,005 -0.01(-4.74%)
Oct 15, 2024 0.2335 0.2557 0.2335 0.2467 88,982 +0.02(+7.26%)
Oct 14, 2024 0.2000 0.2400 0.2000 0.2300 1,109 +0.01(+2.36%)
Oct 11, 2024 0.2500 0.2500 0.2247 0.2247 3,566 -0.02(-8.14%)
Oct 10, 2024 0.2357 0.2446 0.2357 0.2446 19,020 +0.01(+6.35%)
Oct 09, 2024 0.2438 0.2460 0.2279 0.2300 35,366 -0.03(-10.09%)
Oct 08, 2024 0.2600 0.2600 0.2500 0.2558 13,465 -0.01(-2.74%)
Oct 07, 2024 0.2635 0.2635 0.2596 0.2630 7,265 -0.00(-0.72%)
Oct 04, 2024 0.2800 0.2875 0.2649 0.2649 79,778 -0.01(-3.29%)
Oct 02, 2024 0.2739 0 -0.02(-5.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.