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

Desert Mountain Energy Corp (OP: DMEHF )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 6, 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 06, 2024 0.2000 0.2052 0.2000 0.2000 11,000 +0.01(+2.56%)
Aug 05, 2024 0.2038 0.2100 0.1850 0.1950 13,000 +0.00(+0.00%)
Aug 02, 2024 0.1850 0.2000 0.1850 0.1950 52,473 -0.01(-2.50%)
Aug 01, 2024 0.2000 0.2110 0.2000 0.2000 87,960 -0.01(-3.75%)
Jul 31, 2024 0.2078 0.2200 0.2078 0.2078 9,752 -0.00(-0.48%)
Jul 30, 2024 0.2000 0.2088 0.2000 0.2088 4,200 -0.00(-0.57%)
Jul 29, 2024 0.2100 0.2100 0.2000 0.2100 21,094 +0.00(+1.94%)
Jul 26, 2024 0.1876 0.2101 0.1876 0.2060 76,300 +0.02(+8.42%)
Jul 25, 2024 0.2321 0.2321 0.1900 0.1900 85,268 -0.02(-10.71%)
Jul 24, 2024 0.2000 0.2193 0.2000 0.2128 36,050 +0.00(+0.00%)
Jul 23, 2024 0.2061 0.2225 0.2000 0.2128 42,905 +0.01(+3.25%)
Jul 22, 2024 0.2200 0.2200 0.2061 0.2061 14,465 -0.01(-4.85%)
Jul 19, 2024 0.2035 0.2166 0.2035 0.2166 1,892 +0.02(+7.71%)
Jul 18, 2024 0.2011 0.2130 0.2010 0.2011 77,113 -0.01(-4.24%)
Jul 17, 2024 0.2146 0.2210 0.2050 0.2100 17,456 +0.00(+2.34%)
Jul 16, 2024 0.2200 0.2200 0.2052 0.2052 11,835 -0.01(-4.65%)
Jul 15, 2024 0.2200 0.2330 0.2019 0.2152 28,867 -0.00(-0.09%)
Jul 12, 2024 0.2073 0.2207 0.2073 0.2154 13,178 +0.01(+2.57%)
Jul 11, 2024 0.2200 0.2245 0.2042 0.2100 95,480 -0.01(-4.55%)
Jul 10, 2024 0.2540 0.2540 0.2000 0.2200 5,908 +0.00(+0.92%)
Jul 09, 2024 0.2273 0.2450 0.2180 0.2180 52,456 -0.02(-9.17%)
Jul 08, 2024 0.2240 0.2400 0.2162 0.2400 10,961 +0.02(+9.09%)
Jul 05, 2024 0.2520 0.2520 0.2084 0.2200 61,790 -0.00(-0.45%)
Jul 03, 2024 0.2336 0.2400 0.2150 0.2210 42,428 +0.00(+0.45%)
Jul 02, 2024 0.2200 0.2380 0.2150 0.2200 37,780 -0.03(-12.00%)
Jul 01, 2024 0.2720 0.2720 0.2392 0.2500 3,252 +0.03(+14.16%)
Jun 28, 2024 0.2210 0.2235 0.2190 0.2190 43,457 -0.02(-7.16%)
Jun 27, 2024 0.2517 0.2517 0.2300 0.2359 17,915 +0.01(+6.17%)
Jun 26, 2024 0.2100 0.2222 0.2000 0.2222 24,365 +0.01(+2.97%)
Jun 25, 2024 0.2254 0.2254 0.2158 0.2158 6,763 -0.01(-5.43%)
Jun 24, 2024 0.2238 0.2384 0.2238 0.2282 24,772 +0.01(+2.38%)
Jun 21, 2024 0.2058 0.2557 0.2004 0.2229 93,601 +0.01(+3.19%)
Jun 20, 2024 0.2000 0.2160 0.2000 0.2160 35,522 +0.01(+3.15%)
Jun 18, 2024 0.2165 0.2165 0.2000 0.2094 24,987 -0.00(-2.29%)
Jun 17, 2024 0.2134 0.2143 0.2134 0.2143 7,556 -0.00(-1.02%)
Jun 14, 2024 0.2205 0.2263 0.2165 0.2165 35,209 -0.00(-0.92%)
Jun 13, 2024 0.2290 0.2290 0.2185 0.2185 3,554 -0.00(-1.13%)
Jun 12, 2024 0.2292 0.2292 0.2165 0.2210 20,048 -0.01(-3.20%)
Jun 11, 2024 0.2300 0.2449 0.2271 0.2283 32,000 +0.00(+1.20%)
Jun 10, 2024 0.2200 0.2289 0.2200 0.2256 11,558 +0.01(+4.69%)
Jun 07, 2024 0.2263 0.2587 0.2100 0.2155 75,593 -0.02(-8.53%)
Jun 06, 2024 0.2290 0.2356 0.2290 0.2356 28,550 +0.01(+5.04%)
Jun 05, 2024 0.2471 0.2471 0.2243 0.2243 90,765 -0.03(-10.28%)
Jun 04, 2024 0.2580 0.2620 0.2459 0.2500 29,062 -0.01(-4.87%)
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.