ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Desert Mountain Energy Corp (OP:DMEHF)

0.1730 -0.0020 (-1.14%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.1564 0.1730 0.1480 0.1730 24,670 -0.00(-1.14%)
Dec 26, 2025 0.1720 0.1760 0.1532 0.1750 4,534 -0.00(-1.69%)
Dec 24, 2025 0.1672 0.1800 0.1626 0.1780 11,915 +0.01(+4.71%)
Dec 23, 2025 0.1579 0.1702 0.1552 0.1700 161,749 +0.01(+5.00%)
Dec 22, 2025 0.1622 0.1730 0.1512 0.1619 253,727 -0.01(-3.17%)
Dec 19, 2025 0.1633 0.1775 0.1530 0.1672 36,144 -0.00(-1.07%)
Dec 18, 2025 0.1591 0.1690 0.1548 0.1690 68,116 +0.01(+9.17%)
Dec 17, 2025 0.1600 0.1640 0.1449 0.1548 382,026 -0.01(-5.61%)
Dec 16, 2025 0.1600 0.1792 0.1600 0.1640 64,577 +0.02(+12.33%)
Dec 15, 2025 0.1690 0.2059 0.1454 0.1460 309,364 -0.04(-20.44%)
Dec 12, 2025 0.1900 0.2014 0.1778 0.1835 133,107 -0.01(-3.06%)
Dec 11, 2025 0.1990 0.2000 0.1880 0.1893 218,575 -0.01(-6.61%)
Dec 10, 2025 0.1730 0.2027 0.1730 0.2027 66,866 +0.01(+3.16%)
Dec 09, 2025 0.1865 0.2149 0.1800 0.1965 39,104 -0.00(-0.46%)
Dec 08, 2025 0.1700 0.2174 0.1700 0.1974 139,130 +0.00(+0.82%)
Dec 05, 2025 0.2003 0.2039 0.1910 0.1958 32,498 -0.00(-1.11%)
Dec 04, 2025 0.2016 0.2016 0.1980 0.1980 20,207 +0.00(+1.02%)
Dec 03, 2025 0.2142 0.2302 0.1950 0.1960 111,372 -0.02(-9.09%)
Dec 02, 2025 0.2200 0.2309 0.2150 0.2156 103,548 +0.01(+5.69%)
Dec 01, 2025 0.2220 0.2220 0.2030 0.2040 94,240 -0.02(-7.27%)
Nov 28, 2025 0.2200 0.2200 0.2200 0.2200 2,510 +0.00(+0.92%)
Nov 26, 2025 0.2102 0.2275 0.2102 0.2180 24,043 +0.01(+3.71%)
Nov 25, 2025 0.2174 0.2200 0.2102 0.2102 52,240 -0.01(-3.27%)
Nov 24, 2025 0.2221 0.2270 0.2173 0.2173 6,775 -0.01(-2.82%)
Nov 21, 2025 0.2201 0.2331 0.2201 0.2236 31,155 -0.00(-0.22%)
Nov 20, 2025 0.2160 0.2300 0.2160 0.2241 84,270 +0.00(+1.86%)
Nov 19, 2025 0.2300 0.2300 0.2164 0.2200 95,985 -0.00(-0.36%)
Nov 18, 2025 0.2229 0.2229 0.2083 0.2208 48,504 +0.01(+6.10%)
Nov 17, 2025 0.2467 0.2529 0.2062 0.2081 108,842 -0.03(-13.79%)
Nov 14, 2025 0.2400 0.2545 0.2300 0.2414 134,370 +0.01(+4.28%)
Nov 13, 2025 0.2634 0.2675 0.2300 0.2315 122,921 -0.03(-10.03%)
Nov 12, 2025 0.2422 0.2658 0.2422 0.2573 12,420 +0.00(+0.47%)
Nov 11, 2025 0.2750 0.2800 0.2462 0.2561 31,488 -0.01(-1.99%)
Nov 10, 2025 0.2400 0.2702 0.2400 0.2613 77,672 +0.01(+2.67%)
Nov 07, 2025 0.2480 0.2600 0.2410 0.2545 54,462 +0.02(+9.56%)
Nov 06, 2025 0.2900 0.2959 0.2310 0.2323 108,697 -0.04(-13.96%)
Nov 05, 2025 0.2805 0.2850 0.2650 0.2700 18,019 +0.00(+0.04%)
Nov 04, 2025 0.3122 0.3260 0.2310 0.2699 164,932 -0.06(-17.46%)
Nov 03, 2025 0.3360 0.3395 0.3238 0.3270 23,211 +0.01(+3.81%)
Oct 31, 2025 0.3350 0.3450 0.2908 0.3150 100,445 +0.00(+0.90%)
Oct 30, 2025 0.3207 0.3207 0.3018 0.3122 24,436 -0.01(-2.04%)
Oct 29, 2025 0.3259 0.3338 0.3050 0.3187 25,331 -0.01(-3.25%)
Oct 28, 2025 0.3302 0.3450 0.2923 0.3294 43,418 -0.00(-0.78%)
Oct 27, 2025 0.3300 0.3400 0.3190 0.3320 28,729 +0.00(+1.37%)
Oct 24, 2025 0.3525 0.3550 0.3010 0.3275 76,601 -0.01(-3.68%)
Oct 23, 2025 0.3100 0.3400 0.3030 0.3400 125,372 +0.04(+14.63%)
Oct 22, 2025 0.2935 0.3120 0.2832 0.2966 70,576 +0.00(+1.44%)
Oct 21, 2025 0.3300 0.3300 0.2849 0.2924 105,454 -0.04(-11.26%)
Oct 20, 2025 0.3365 0.3400 0.3295 0.3295 19,645 -0.01(-1.64%)
Oct 17, 2025 0.3600 0.3800 0.3200 0.3350 170,513 -0.02(-6.94%)
Oct 16, 2025 0.3910 0.4000 0.3600 0.3600 259,128 +0.01(+2.92%)
Oct 15, 2025 0.3275 0.3704 0.3162 0.3498 274,166 +0.02(+6.74%)
Oct 14, 2025 0.3200 0.3277 0.2940 0.3277 190,167 +0.01(+3.38%)
Oct 13, 2025 0.2604 0.3300 0.2604 0.3170 120,383 +0.04(+12.57%)
Oct 10, 2025 0.3023 0.3052 0.2601 0.2816 295,519 -0.01(-4.32%)
Oct 09, 2025 0.2900 0.3120 0.2700 0.2943 88,931 +0.02(+8.84%)
Oct 08, 2025 0.3490 0.3490 0.2704 0.2704 174,119 -0.03(-9.53%)
Oct 07, 2025 0.2841 0.3459 0.2841 0.2989 471,365 +0.03(+11.61%)
Oct 06, 2025 0.2620 0.2678 0.2350 0.2678 223,721 +0.02(+8.91%)
Oct 03, 2025 0.2340 0.2690 0.2340 0.2459 60,194 -0.00(-1.64%)
Oct 02, 2025 0.2350 0.2542 0.2310 0.2500 272,379 +0.01(+5.17%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.