ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Desert Mtn Energy Corp (OP:DMEHF)

0.1692 -0.0089 (-5.00%)
Streaming Delayed Price Updated: 2:24 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 0.1898 0.2000 0.1679 0.1781 168,030 -0.02(-9.09%)
Feb 13, 2026 0.1925 0.1984 0.1800 0.1959 10,438 +0.01(+5.04%)
Feb 12, 2026 0.1987 0.1987 0.1801 0.1865 20,478 -0.01(-6.14%)
Feb 11, 2026 0.2100 0.2100 0.1908 0.1987 57,594 +0.00(+2.16%)
Feb 10, 2026 0.2100 0.2197 0.1830 0.1945 85,016 -0.02(-8.43%)
Feb 09, 2026 0.2198 0.2235 0.2124 0.2124 52,860 -0.00(-1.21%)
Feb 06, 2026 0.2068 0.2150 0.2018 0.2150 8,089 +0.01(+7.50%)
Feb 05, 2026 0.2091 0.2150 0.1873 0.2000 44,559 -0.00(-2.06%)
Feb 04, 2026 0.2100 0.2205 0.2000 0.2042 31,253 -0.02(-8.27%)
Feb 03, 2026 0.2203 0.2330 0.2064 0.2226 289,178 +0.00(+1.04%)
Feb 02, 2026 0.2100 0.2203 0.1934 0.2203 175,588 +0.03(+13.91%)
Jan 30, 2026 0.2030 0.2030 0.1875 0.1934 93,308 -0.01(-5.10%)
Jan 29, 2026 0.2170 0.2170 0.1910 0.2038 297,604 -0.01(-6.86%)
Jan 28, 2026 0.2380 0.2380 0.2188 0.2188 202,402 +0.01(+3.99%)
Jan 27, 2026 0.2237 0.2416 0.2052 0.2104 103,058 -0.02(-8.12%)
Jan 26, 2026 0.2398 0.2600 0.2170 0.2290 90,217 -0.01(-2.55%)
Jan 23, 2026 0.2270 0.2500 0.2262 0.2350 86,543 +0.01(+4.12%)
Jan 22, 2026 0.2340 0.2350 0.2167 0.2257 198,542 -0.01(-2.84%)
Jan 21, 2026 0.2598 0.2600 0.2200 0.2323 636,750 -0.02(-9.61%)
Jan 20, 2026 0.1854 0.2570 0.1800 0.2570 989,744 +0.08(+43.50%)
Jan 16, 2026 0.1750 0.1881 0.1682 0.1791 34,105 +0.01(+4.55%)
Jan 15, 2026 0.1562 0.1713 0.1555 0.1713 80,724 +0.01(+9.04%)
Jan 14, 2026 0.1600 0.1680 0.1503 0.1571 72,425 +0.00(+1.62%)
Jan 13, 2026 0.1542 0.1679 0.1500 0.1546 116,012 +0.00(+2.38%)
Jan 12, 2026 0.1722 0.1819 0.1510 0.1510 103,245 -0.02(-12.72%)
Jan 09, 2026 0.1812 0.1955 0.1710 0.1730 80,346 -0.01(-3.89%)
Jan 08, 2026 0.2000 0.2000 0.1800 0.1800 56,036 -0.00(-0.61%)
Jan 07, 2026 0.1868 0.2080 0.1811 0.1811 29,702 -0.01(-7.60%)
Jan 06, 2026 0.1800 0.1965 0.1800 0.1960 90,885 +0.02(+10.73%)
Jan 05, 2026 0.1660 0.1891 0.1644 0.1770 57,358 +0.01(+6.63%)
Jan 02, 2026 0.1510 0.1747 0.1480 0.1660 83,500 +0.02(+9.93%)
Dec 31, 2025 0.1510 0.1700 0.1500 0.1510 126,380 -0.02(-9.04%)
Dec 30, 2025 0.1522 0.1671 0.1470 0.1660 27,395 -0.01(-4.05%)
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%)
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.