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 28, 2023 1.900 1.900 1.770 1.820 20,213 -0.01(-0.43%)
Feb 27, 2023 1.820 1.895 1.820 1.828 46,119 +0.03(+1.55%)
Feb 24, 2023 1.800 1.830 1.750 1.800 21,229 -0.03(-1.64%)
Feb 23, 2023 1.803 1.890 1.803 1.830 21,619 +0.02(+1.29%)
Feb 22, 2023 1.805 1.820 1.788 1.807 14,222 +0.02(+1.33%)
Feb 21, 2023 1.810 1.820 1.783 1.783 30,780 -0.01(-0.67%)
Feb 17, 2023 1.821 1.830 1.770 1.795 43,085 -0.05(-2.71%)
Feb 16, 2023 1.930 1.930 1.830 1.845 23,986 -0.06(-3.40%)
Feb 15, 2023 1.800 1.910 1.770 1.910 34,346 +0.11(+6.11%)
Feb 14, 2023 1.788 1.830 1.760 1.800 30,479 +0.02(+1.12%)
Feb 13, 2023 1.800 1.820 1.765 1.780 25,609 -0.02(-1.11%)
Feb 10, 2023 1.730 1.830 1.730 1.800 39,296 +0.04(+2.27%)
Feb 09, 2023 1.860 1.870 1.747 1.760 50,958 -0.13(-6.88%)
Feb 08, 2023 2.040 2.040 1.890 1.890 36,497 -0.06(-3.08%)
Feb 07, 2023 1.972 1.972 1.900 1.950 61,075 -0.02(-0.87%)
Feb 06, 2023 2.100 2.100 1.960 1.967 34,618 -0.08(-3.76%)
Feb 03, 2023 2.010 2.090 2.000 2.044 14,280 +0.00(+0.25%)
Feb 02, 2023 2.090 2.100 1.985 2.039 42,443 -0.06(-2.90%)
Feb 01, 2023 2.090 2.110 2.075 2.100 24,469 -0.02(-0.94%)
Jan 31, 2023 2.153 2.153 2.110 2.120 23,285 -0.05(-2.30%)
Jan 30, 2023 2.085 2.170 2.085 2.170 40,577 +0.10(+4.83%)
Jan 27, 2023 2.100 2.110 2.070 2.070 19,352 -0.01(-0.48%)
Jan 26, 2023 2.020 2.100 2.020 2.080 28,250 +0.03(+1.46%)
Jan 25, 2023 2.070 2.110 2.032 2.050 24,746 -0.06(-2.84%)
Jan 24, 2023 2.140 2.150 2.091 2.110 33,530 -0.02(-1.03%)
Jan 23, 2023 2.130 2.159 2.114 2.132 29,757 -0.04(-1.75%)
Jan 20, 2023 2.200 2.200 2.140 2.170 14,399 +0.03(+1.40%)
Jan 19, 2023 2.170 2.170 2.120 2.140 11,712 -0.02(-0.93%)
Jan 18, 2023 2.190 2.216 2.150 2.160 18,454 -0.05(-2.26%)
Jan 17, 2023 2.230 2.280 2.185 2.210 33,472 -0.02(-0.90%)
Jan 13, 2023 2.250 2.250 2.220 2.230 9,060 +0.02(+0.90%)
Jan 12, 2023 2.212 2.230 2.170 2.210 18,106 -0.03(-1.34%)
Jan 11, 2023 2.230 2.270 2.222 2.240 15,985 +0.03(+1.36%)
Jan 10, 2023 2.230 2.230 2.210 2.210 8,174 -0.02(-1.12%)
Jan 09, 2023 2.330 2.330 2.206 2.235 18,631 -0.01(-0.22%)
Jan 06, 2023 2.260 2.300 2.210 2.240 29,204 -0.03(-1.32%)
Jan 05, 2023 2.200 2.270 2.198 2.270 10,495 +0.10(+4.37%)
Jan 04, 2023 2.150 2.190 2.115 2.175 24,641 +0.07(+3.37%)
Jan 03, 2023 2.070 2.130 2.070 2.104 11,006 +0.06(+3.14%)
Dec 30, 2022 2.150 2.150 1.994 2.040 56,591 -0.03(-1.45%)
Dec 29, 2022 2.080 2.150 2.070 2.070 22,866 -0.06(-2.82%)
Dec 28, 2022 2.110 2.160 2.060 2.130 46,082 +0.02(+0.95%)
Dec 27, 2022 2.130 2.150 2.110 2.110 25,514 +0.02(+0.96%)
Dec 23, 2022 2.100 2.110 2.072 2.090 7,781 +0.03(+1.46%)
Dec 22, 2022 2.090 2.090 2.050 2.060 19,281 -0.03(-1.62%)
Dec 21, 2022 2.053 2.110 2.053 2.094 13,035 +0.00(+0.00%)
Dec 20, 2022 2.130 2.176 2.070 2.094 18,932 -0.07(-3.15%)
Dec 19, 2022 2.184 2.184 2.140 2.162 13,233 -0.03(-1.28%)
Dec 16, 2022 2.160 2.190 2.160 2.190 2,590 +0.00(+0.00%)
Dec 15, 2022 2.070 2.280 2.070 2.190 24,341 +0.00(+0.13%)
Dec 14, 2022 2.150 2.187 2.125 2.187 12,781 -0.00(-0.13%)
Dec 13, 2022 2.240 2.250 2.187 2.190 12,909 -0.02(-0.90%)
Dec 12, 2022 2.215 2.340 2.200 2.210 45,257 +0.02(+1.01%)
Dec 09, 2022 2.210 2.239 2.188 2.188 26,007 -0.06(-2.76%)
Dec 08, 2022 2.320 2.320 2.240 2.250 12,735 -0.01(-0.44%)
Dec 07, 2022 2.470 2.470 2.250 2.260 39,006 -0.08(-3.42%)
Dec 06, 2022 2.272 2.340 2.270 2.340 5,785 +0.05(+2.18%)
Dec 05, 2022 2.300 2.310 2.231 2.290 23,712 +0.00(+0.13%)
Dec 02, 2022 2.350 2.350 2.210 2.287 41,024 -0.04(-1.85%)
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.