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 (%)
Mar 29, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 28, 2019 0.1525 0.1525 0.1300 0.1300 101,000 -0.02(-12.16%)
Mar 15, 2019 0.1480 0.1480 0.1480 0 +0.02(+12.38%)
Mar 08, 2019 0.1317 0.1317 0.1317 0 +0.00(+0.00%)
Mar 07, 2019 0.1469 0.1469 0.1317 0.1317 26,905 -0.00(-2.44%)
Mar 06, 2019 0.1350 0.1350 0.1350 0.1350 6,500 -0.00(-0.15%)
Mar 05, 2019 0.1340 0.1352 0.1330 0.1352 82,200 -0.00(-3.43%)
Mar 04, 2019 0.1536 0.1536 0.1400 0.1400 10,300 -0.02(-14.63%)
Mar 01, 2019 0.1647 0.1647 0.1640 0.1640 13,100 -0.00(-0.43%)
Feb 28, 2019 0.1647 0.1647 0.1647 0.1647 2,000 +0.02(+11.06%)
Feb 27, 2019 0.1483 0.1483 0.1483 0.1483 100 -0.02(-11.78%)
Feb 26, 2019 0.1591 0.1681 0.1477 0.1681 34,300 +0.02(+11.99%)
Feb 25, 2019 0.1530 0.1530 0.1501 0.1501 18,100 -0.01(-5.00%)
Feb 22, 2019 0.1600 0.1600 0.1580 0.1580 26,000 -0.00(-1.25%)
Feb 21, 2019 0.1700 0.1700 0.1600 0.1600 20,125 -0.01(-6.60%)
Feb 20, 2019 0.1781 0.1791 0.1600 0.1713 73,739 -0.02(-8.35%)
Feb 19, 2019 0.1860 0.1980 0.1860 0.1869 16,380 +0.00(+0.48%)
Feb 15, 2019 0.1860 0.1860 0.1860 0.1860 5,500 +0.00(+0.00%)
Feb 14, 2019 0.1860 0.1860 0.1860 0.1860 5,000 -0.00(-2.11%)
Feb 13, 2019 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+8.02%)
Feb 08, 2019 0.1759 0.1759 0.1759 0 +0.00(+1.50%)
Feb 06, 2019 0.1733 0.1733 0.1733 0 -0.01(-6.32%)
Feb 05, 2019 0.1850 0.1850 0.1850 0.1850 6,000 +0.02(+13.01%)
Feb 04, 2019 0.1700 0.1700 0.1637 0.1637 6,500 -0.02(-11.03%)
Jan 31, 2019 0.1840 0.1840 0.1840 0 -0.02(-8.46%)
Jan 30, 2019 0.1917 0.2028 0.1917 0.2010 39,000 +0.03(+17.06%)
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.