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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.270 1.350 1.250 1.250 8,000 -0.04(-3.10%)
Feb 25, 2021 1.310 1.370 1.290 1.290 56,644 +0.01(+0.78%)
Feb 24, 2021 1.250 1.290 1.240 1.280 8,075 +0.03(+2.79%)
Feb 23, 2021 1.270 1.270 1.215 1.245 5,049 -0.03(-2.72%)
Feb 22, 2021 1.270 1.290 1.240 1.280 23,582 +0.01(+0.79%)
Feb 19, 2021 1.290 1.300 1.270 1.270 9,600 +0.03(+2.42%)
Feb 18, 2021 1.230 1.250 1.200 1.240 28,890 +0.04(+3.33%)
Feb 17, 2021 1.265 1.272 1.200 1.200 13,242 -0.03(-2.79%)
Feb 16, 2021 1.260 1.277 1.200 1.234 90,530 -0.02(-1.24%)
Feb 12, 2021 1.230 1.340 1.230 1.250 30,400 +0.02(+1.63%)
Feb 11, 2021 1.300 1.344 1.230 1.230 12,644 -0.06(-4.32%)
Feb 10, 2021 1.365 1.369 1.286 1.286 22,301 -0.04(-3.34%)
Feb 09, 2021 1.340 1.366 1.330 1.330 28,433 +0.00(+0.00%)
Feb 08, 2021 1.340 1.364 1.310 1.330 8,293 -0.02(-1.48%)
Feb 05, 2021 1.380 1.380 1.345 1.350 8,700 +0.02(+1.50%)
Feb 04, 2021 1.320 1.370 1.320 1.330 14,658 +0.01(+0.76%)
Feb 03, 2021 1.280 1.420 1.230 1.320 16,514 +0.06(+4.76%)
Feb 02, 2021 1.230 1.275 1.200 1.260 40,807 -0.06(-4.51%)
Feb 01, 2021 1.330 1.370 1.260 1.319 39,898 -0.04(-2.98%)
Jan 29, 2021 1.400 1.410 1.350 1.360 39,900 -0.03(-2.16%)
Jan 28, 2021 1.430 1.490 1.382 1.390 16,084 -0.06(-3.84%)
Jan 27, 2021 1.490 1.490 1.430 1.446 3,942 -0.05(-3.63%)
Jan 26, 2021 1.410 1.500 1.410 1.500 69,534 +0.11(+7.91%)
Jan 25, 2021 1.330 1.410 1.330 1.390 86,768 +0.09(+6.92%)
Jan 22, 2021 1.260 1.300 1.240 1.300 49,400 +0.04(+3.41%)
Jan 21, 2021 1.260 1.280 1.242 1.257 21,059 -0.01(-1.02%)
Jan 20, 2021 1.240 1.280 1.207 1.270 51,026 +0.01(+0.83%)
Jan 19, 2021 1.190 1.260 1.184 1.260 42,944 +0.06(+5.00%)
Jan 15, 2021 1.250 1.250 1.186 1.200 13,600 -0.04(-3.27%)
Jan 14, 2021 1.290 1.290 1.200 1.240 50,024 -0.03(-2.75%)
Jan 13, 2021 1.270 1.300 1.250 1.275 26,314 +0.03(+2.49%)
Jan 12, 2021 1.270 1.286 1.244 1.244 11,255 +0.01(+1.14%)
Jan 11, 2021 1.200 1.270 1.200 1.230 29,143 -0.05(-3.91%)
Jan 08, 2021 1.250 1.300 1.250 1.280 11,500 -0.00(-0.39%)
Jan 07, 2021 1.290 1.290 1.230 1.285 41,004 -0.06(-4.10%)
Jan 06, 2021 1.230 1.340 1.230 1.340 29,012 +0.03(+2.29%)
Jan 05, 2021 1.300 1.370 1.300 1.310 19,445 +0.03(+2.22%)
Jan 04, 2021 1.190 1.319 1.180 1.282 35,718 +0.10(+8.60%)
Dec 31, 2020 1.180 1.180 1.180 24,076 +0.00(+0.00%)
Dec 30, 2020 1.189 1.230 1.170 1.180 24,076 -0.02(-1.87%)
Dec 29, 2020 1.200 1.215 1.160 1.202 40,320 -0.05(-3.88%)
Dec 28, 2020 1.250 1.260 1.200 1.251 23,153 -0.01(-1.06%)
Dec 24, 2020 1.245 1.270 1.190 1.264 40,100 +0.00(+0.35%)
Dec 23, 2020 1.230 1.277 1.230 1.260 2,400 +0.02(+1.61%)
Dec 22, 2020 1.230 1.270 1.230 1.240 21,926 +0.03(+2.90%)
Dec 21, 2020 1.300 1.300 1.170 1.205 98,380 -0.10(-8.02%)
Dec 18, 2020 1.310 1.320 1.275 1.310 29,600 -0.01(-0.91%)
Dec 17, 2020 1.310 1.330 1.310 1.322 12,270 -0.01(-0.60%)
Dec 16, 2020 1.340 1.340 1.310 1.330 16,027 -0.03(-2.06%)
Dec 15, 2020 1.310 1.370 1.310 1.358 21,231 +0.02(+1.72%)
Dec 14, 2020 1.410 1.440 1.310 1.335 26,852 -0.04(-2.55%)
Dec 11, 2020 1.360 1.370 1.340 1.370 11,300 +0.05(+3.79%)
Dec 10, 2020 1.350 1.350 1.320 1.320 2,372 -0.03(-2.22%)
Dec 09, 2020 1.330 1.350 1.295 1.350 30,558 -0.02(-1.46%)
Dec 08, 2020 1.353 1.370 1.350 1.370 36,786 +0.04(+3.01%)
Dec 07, 2020 1.300 1.355 1.300 1.330 18,227 +0.03(+2.31%)
Dec 04, 2020 1.310 1.330 1.300 1.300 2,100 +0.00(+0.00%)
Dec 03, 2020 1.308 1.321 1.286 1.300 12,664 +0.01(+0.39%)
Dec 02, 2020 1.310 1.320 1.295 1.295 13,060 -0.06(-4.07%)
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.