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)

0.2377 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.2320 0.2400 0.2213 0.2377 40,298 +0.02(+7.56%)
Sep 30, 2025 0.2108 0.2400 0.2100 0.2210 180,124 +0.02(+9.41%)
Sep 29, 2025 0.2043 0.2099 0.2020 0.2020 29,572 +0.00(+1.51%)
Sep 26, 2025 0.1869 0.1996 0.1848 0.1990 77,800 +0.01(+8.09%)
Sep 25, 2025 0.1780 0.1869 0.1780 0.1841 48,677 +0.02(+9.13%)
Sep 24, 2025 0.1826 0.1826 0.1687 0.1687 40,945 -0.01(-6.80%)
Sep 23, 2025 0.1694 0.1810 0.1694 0.1810 53,929 +0.01(+4.50%)
Sep 22, 2025 0.1600 0.1732 0.1600 0.1732 68,622 +0.01(+7.58%)
Sep 19, 2025 0.1732 0.1732 0.1610 0.1610 19,495 -0.01(-8.52%)
Sep 18, 2025 0.1781 0.1821 0.1709 0.1760 141,835 -0.00(-1.29%)
Sep 17, 2025 0.1700 0.1799 0.1700 0.1783 41,447 -0.00(-0.94%)
Sep 16, 2025 0.1996 0.2200 0.1691 0.1800 229,996 -0.03(-13.00%)
Sep 15, 2025 0.1730 0.2069 0.1603 0.2069 395,096 +0.02(+11.24%)
Sep 12, 2025 0.1599 0.1860 0.1578 0.1860 427,844 +0.04(+24.00%)
Sep 11, 2025 0.1300 0.1553 0.1273 0.1500 270,597 +0.02(+18.67%)
Sep 10, 2025 0.1360 0.1360 0.1211 0.1264 115,945 -0.00(-0.32%)
Sep 09, 2025 0.1300 0.1350 0.1250 0.1268 34,100 +0.00(+1.04%)
Sep 08, 2025 0.1246 0.1340 0.1246 0.1255 68,290 -0.00(-1.95%)
Sep 05, 2025 0.1318 0.1329 0.1260 0.1280 143,340 -0.00(-1.84%)
Sep 04, 2025 0.1300 0.1352 0.1300 0.1304 17,140 -0.00(-3.05%)
Sep 03, 2025 0.1336 0.1345 0.1336 0.1345 205 +0.00(+1.59%)
Sep 02, 2025 0.1360 0.1360 0.1236 0.1324 47,404 -0.00(-2.65%)
Aug 29, 2025 0.1343 0.1360 0.1319 0.1360 78,496 -0.00(-0.44%)
Aug 28, 2025 0.1380 0.1393 0.1332 0.1366 28,773 +0.00(+0.52%)
Aug 27, 2025 0.1366 0.1400 0.1349 0.1359 38,333 +0.00(+0.52%)
Aug 26, 2025 0.1399 0.1399 0.1352 0.1352 12,708 -0.01(-4.11%)
Aug 25, 2025 0.1499 0.1499 0.1399 0.1410 23,817 +0.00(+0.64%)
Aug 22, 2025 0.1399 0.1474 0.1399 0.1401 12,840 -0.00(-2.30%)
Aug 21, 2025 0.1417 0.1450 0.1384 0.1434 10,908 +0.00(+0.49%)
Aug 20, 2025 0.1422 0.1436 0.1387 0.1427 23,402 +0.00(+1.06%)
Aug 19, 2025 0.1429 0.1488 0.1390 0.1412 137,718 -0.00(-2.62%)
Aug 18, 2025 0.1489 0.1489 0.1410 0.1450 29,974 -0.00(-0.34%)
Aug 15, 2025 0.1427 0.1498 0.1390 0.1455 49,940 +0.00(+1.11%)
Aug 14, 2025 0.1474 0.1474 0.1400 0.1439 20,520 -0.00(-0.14%)
Aug 13, 2025 0.1450 0.1500 0.1381 0.1441 126,024 -0.00(-0.76%)
Aug 12, 2025 0.1490 0.1499 0.1450 0.1452 32,658 -0.00(-3.14%)
Aug 11, 2025 0.1471 0.1499 0.1452 0.1499 7,566 +0.00(+3.38%)
Aug 08, 2025 0.1430 0.1678 0.1430 0.1450 407,213 -0.00(-1.16%)
Aug 07, 2025 0.1470 0.1489 0.1420 0.1467 90,798 -0.00(-0.20%)
Aug 06, 2025 0.1435 0.1510 0.1430 0.1470 19,379 +0.00(+0.75%)
Aug 05, 2025 0.1510 0.1510 0.1426 0.1459 15,220 +0.00(+1.11%)
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 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.