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)

0.2897 -0.0183 (-5.94%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 0.3475 0.3530 0.2900 0.3080 308,706 -0.02(-5.38%)
Apr 06, 2026 0.2990 0.3330 0.2990 0.3255 268,360 +0.01(+2.36%)
Apr 02, 2026 0.3387 0.3815 0.3165 0.3180 201,675 -0.02(-5.44%)
Apr 01, 2026 0.3100 0.3395 0.3040 0.3363 219,877 +0.02(+6.59%)
Mar 31, 2026 0.3232 0.3560 0.2941 0.3155 1,059,289 -0.02(-6.90%)
Mar 30, 2026 0.3799 0.3891 0.3340 0.3389 984,414 -0.00(-0.26%)
Mar 27, 2026 0.3779 0.4433 0.3200 0.3398 308,776 -0.04(-10.11%)
Mar 26, 2026 0.4100 0.4280 0.3700 0.3780 553,300 -0.03(-7.80%)
Mar 25, 2026 0.4508 0.4508 0.3902 0.4100 539,406 -0.03(-6.50%)
Mar 24, 2026 0.3653 0.4400 0.3570 0.4385 1,382,089 +0.08(+23.10%)
Mar 23, 2026 0.3651 0.3700 0.3310 0.3562 803,105 +0.02(+4.76%)
Mar 20, 2026 0.3402 0.3650 0.3237 0.3400 531,110 +0.04(+13.07%)
Mar 19, 2026 0.3100 0.3256 0.2766 0.3007 290,531 +0.01(+3.69%)
Mar 18, 2026 0.3426 0.3453 0.2900 0.2900 269,298 -0.03(-9.40%)
Mar 17, 2026 0.2620 0.3490 0.2620 0.3201 596,292 +0.04(+12.87%)
Mar 16, 2026 0.3900 0.3900 0.2581 0.2836 805,201 -0.03(-10.59%)
Mar 13, 2026 0.3550 0.4000 0.2896 0.3172 2,038,221 -0.02(-6.43%)
Mar 12, 2026 0.2500 0.3499 0.2320 0.3390 1,605,433 +0.10(+39.16%)
Mar 11, 2026 0.2045 0.2500 0.2045 0.2436 408,806 +0.04(+21.80%)
Mar 10, 2026 0.2150 0.2150 0.1976 0.2000 80,894 -0.01(-3.24%)
Mar 09, 2026 0.1998 0.2270 0.1998 0.2067 186,376 -0.00(-1.05%)
Mar 06, 2026 0.1802 0.2250 0.1648 0.2089 667,316 +0.04(+24.49%)
Mar 05, 2026 0.1699 0.1763 0.1678 0.1678 104,079 -0.00(-1.29%)
Mar 04, 2026 0.1681 0.1700 0.1640 0.1700 103,700 +0.00(+1.49%)
Mar 03, 2026 0.1630 0.1758 0.1600 0.1675 91,221 -0.00(-2.90%)
Mar 02, 2026 0.1756 0.1767 0.1630 0.1725 120,608 -0.01(-3.63%)
Feb 27, 2026 0.1722 0.1935 0.1710 0.1790 72,535 -0.01(-6.82%)
Feb 26, 2026 0.1790 0.1958 0.1790 0.1921 11,004 +0.01(+3.84%)
Feb 25, 2026 0.1864 0.1959 0.1800 0.1850 115,159 +0.00(+0.00%)
Feb 24, 2026 0.1825 0.1937 0.1690 0.1850 255,459 +0.00(+1.37%)
Feb 23, 2026 0.1729 0.1880 0.1575 0.1825 152,932 +0.00(+2.18%)
Feb 20, 2026 0.1700 0.1786 0.1610 0.1786 20,868 +0.01(+8.24%)
Feb 19, 2026 0.1690 0.1690 0.1634 0.1650 55,661 -0.00(-2.48%)
Feb 18, 2026 0.1750 0.1800 0.1681 0.1692 171,092 -0.01(-5.00%)
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%)
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.