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

Desert Mountain Energy Corp (OP: DMEHF )

0.2493 -0.0032 (-1.27%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 31, 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 (%)
Dec 29, 2023 0.2520 0.2625 0.2491 0.2593 64,047 +0.01(+2.49%)
Dec 28, 2023 0.2949 0.2949 0.2530 0.2530 128,873 -0.02(-8.00%)
Dec 27, 2023 0.3007 0.3007 0.2750 0.2750 64,097 -0.02(-8.33%)
Dec 26, 2023 0.2813 0.3050 0.2813 0.3000 39,484 +0.01(+4.35%)
Dec 22, 2023 0.2886 0.2958 0.2875 0.2875 166,294 -0.00(-1.51%)
Dec 21, 2023 0.2850 0.3000 0.2754 0.2919 114,434 +0.01(+4.25%)
Dec 20, 2023 0.2540 0.3090 0.2540 0.2800 71,925 +0.03(+11.55%)
Dec 19, 2023 0.2321 0.2510 0.2216 0.2510 250,411 +0.02(+8.14%)
Dec 18, 2023 0.2346 0.2377 0.2307 0.2321 66,521 -0.00(-0.04%)
Dec 15, 2023 0.2330 0.2350 0.2309 0.2322 34,402 +0.00(+2.07%)
Dec 14, 2023 0.2324 0.2405 0.2250 0.2275 126,093 -0.01(-3.93%)
Dec 13, 2023 0.2399 0.2414 0.2338 0.2368 73,095 -0.01(-4.21%)
Dec 12, 2023 0.2516 0.2540 0.2439 0.2472 46,582 -0.00(-1.12%)
Dec 11, 2023 0.2500 0.2523 0.2500 0.2500 23,968 -0.00(-0.99%)
Dec 08, 2023 0.2500 0.2532 0.2500 0.2525 64,303 +0.00(+1.00%)
Dec 07, 2023 0.2500 0.2570 0.2489 0.2500 151,703 +0.00(+0.00%)
Dec 06, 2023 0.2509 0.2549 0.2400 0.2500 97,607 +0.00(+0.40%)
Dec 05, 2023 0.2591 0.2591 0.2379 0.2490 86,676 -0.01(-2.35%)
Dec 04, 2023 0.2712 0.2712 0.2540 0.2550 43,272 -0.01(-5.13%)
Dec 01, 2023 0.2525 0.2688 0.2500 0.2688 54,770 +0.01(+4.11%)
Nov 30, 2023 0.2500 0.2605 0.2500 0.2582 63,521 -0.00(-0.69%)
Nov 29, 2023 0.2500 0.2641 0.2500 0.2600 45,131 -0.01(-4.90%)
Nov 28, 2023 0.2700 0.2734 0.2582 0.2734 16,804 +0.02(+5.93%)
Nov 27, 2023 0.2500 0.2750 0.2500 0.2581 12,040 -0.00(-0.19%)
Nov 24, 2023 0.2586 0.2586 0.2586 0.2586 133 -0.02(-7.64%)
Nov 22, 2023 0.2745 0.2800 0.2668 0.2800 43,372 +0.00(+0.00%)
Nov 21, 2023 0.2750 0.2800 0.2700 0.2800 21,642 +0.00(+0.14%)
Nov 20, 2023 0.2761 0.2796 0.2675 0.2796 12,847 +0.00(+1.67%)
Nov 17, 2023 0.2678 0.2795 0.2678 0.2750 22,030 -0.01(-2.55%)
Nov 16, 2023 0.2390 0.2822 0.2280 0.2822 91,256 +0.04(+17.29%)
Nov 15, 2023 0.2500 0.2500 0.2363 0.2406 226,300 -0.00(-0.37%)
Nov 14, 2023 0.2500 0.2500 0.2415 0.2415 21,620 -0.01(-3.40%)
Nov 13, 2023 0.2514 0.2628 0.2500 0.2500 50,542 -0.00(-1.34%)
Nov 10, 2023 0.2600 0.2600 0.2450 0.2534 30,800 -0.01(-3.28%)
Nov 09, 2023 0.2849 0.2849 0.2620 0.2620 5,300 -0.01(-3.71%)
Nov 08, 2023 0.2694 0.2899 0.2694 0.2721 54,610 +0.01(+4.90%)
Nov 07, 2023 0.2435 0.2676 0.2379 0.2594 33,522 +0.02(+8.08%)
Nov 06, 2023 0.2424 0.2424 0.2395 0.2400 11,705 -0.01(-3.19%)
Nov 03, 2023 0.2479 0.2479 0.2391 0.2479 374,421 +0.00(+1.06%)
Nov 02, 2023 0.2590 0.2590 0.2402 0.2453 14,481 +0.00(+1.78%)
Nov 01, 2023 0.2151 0.2506 0.2151 0.2410 105,562 +0.01(+2.99%)
Oct 31, 2023 0.2821 0.2829 0.2259 0.2340 308,066 -0.05(-18.18%)
Oct 30, 2023 0.3170 0.3184 0.2755 0.2860 109,496 -0.03(-8.77%)
Oct 27, 2023 0.2600 0.3135 0.2600 0.3135 101,984 +0.05(+18.30%)
Oct 26, 2023 0.2462 0.2750 0.2462 0.2650 73,718 +0.02(+6.08%)
Oct 25, 2023 0.2476 0.2498 0.2400 0.2498 20,000 +0.00(+1.46%)
Oct 24, 2023 0.2401 0.2500 0.2375 0.2462 60,975 -0.00(-0.32%)
Oct 23, 2023 0.2561 0.2561 0.2359 0.2470 68,756 -0.01(-2.14%)
Oct 20, 2023 0.2560 0.2560 0.2500 0.2524 86,364 -0.00(-0.04%)
Oct 19, 2023 0.2534 0.2534 0.2500 0.2525 22,551 -0.00(-1.06%)
Oct 18, 2023 0.2500 0.2604 0.2500 0.2552 21,125 -0.00(-0.93%)
Oct 17, 2023 0.2650 0.2650 0.2576 0.2576 82,181 -0.00(-0.92%)
Oct 16, 2023 0.2550 0.2600 0.2549 0.2600 69,734 +0.00(+0.46%)
Oct 13, 2023 0.2578 0.2673 0.2500 0.2588 87,944 -0.02(-5.69%)
Oct 12, 2023 0.2700 0.2757 0.2689 0.2744 52,314 -0.01(-2.00%)
Oct 11, 2023 0.2761 0.2852 0.2761 0.2800 21,594 +0.00(+1.05%)
Oct 10, 2023 0.2800 0.2883 0.2700 0.2771 55,670 -0.00(-1.04%)
Oct 09, 2023 0.2750 0.2900 0.2700 0.2800 50,917 +0.01(+3.70%)
Oct 06, 2023 0.2768 0.2780 0.2700 0.2700 22,612 -0.01(-3.57%)
Oct 05, 2023 0.2800 0.2800 0.2700 0.2800 31,926 -0.00(-0.18%)
Oct 04, 2023 0.2823 0.2823 0.2803 0.2805 69,035 -0.00(-0.18%)
Oct 03, 2023 0.2822 0.2900 0.2810 0.2810 87,106 -0.01(-2.50%)
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.