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

Duke Mountain Res Inc (OP: DKMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 0.1180 0.1285 0.1155 0.1155 459,700 -0.01(-7.15%)
Apr 29, 2021 0.1285 0.1285 0.1150 0.1244 753,164 -0.00(-3.42%)
Apr 28, 2021 0.1155 0.1580 0.1150 0.1288 1,257,660 +0.01(+8.24%)
Apr 27, 2021 0.1233 0.1233 0.1150 0.1190 813,088 -0.00(-2.46%)
Apr 26, 2021 0.1177 0.1221 0.1150 0.1220 792,958 +0.00(+3.65%)
Apr 23, 2021 0.1200 0.1289 0.1120 0.1177 1,280,400 -0.01(-8.62%)
Apr 22, 2021 0.1250 0.1295 0.1160 0.1288 1,076,279 +0.00(+3.62%)
Apr 21, 2021 0.1300 0.1300 0.1111 0.1243 920,241 +0.00(+0.24%)
Apr 20, 2021 0.1325 0.1373 0.1101 0.1240 1,166,507 -0.01(-4.25%)
Apr 19, 2021 0.1270 0.1380 0.1250 0.1295 596,400 -0.00(-2.56%)
Apr 16, 2021 0.1300 0.1440 0.1270 0.1329 1,088,400 -0.01(-8.34%)
Apr 15, 2021 0.1555 0.1590 0.1342 0.1450 1,155,630 -0.01(-8.52%)
Apr 14, 2021 0.1500 0.1640 0.1440 0.1585 834,630 +0.01(+10.07%)
Apr 13, 2021 0.1310 0.1450 0.1291 0.1440 696,342 +0.02(+12.50%)
Apr 12, 2021 0.1250 0.1330 0.1200 0.1280 931,347 +0.00(+2.56%)
Apr 09, 2021 0.1399 0.1400 0.1200 0.1248 2,219,800 -0.01(-5.45%)
Apr 08, 2021 0.1490 0.1490 0.1213 0.1320 1,143,978 -0.01(-8.97%)
Apr 07, 2021 0.1550 0.1550 0.1350 0.1450 965,048 +0.00(+1.75%)
Apr 06, 2021 0.1550 0.1550 0.1310 0.1425 1,068,792 -0.01(-8.06%)
Apr 05, 2021 0.1570 0.1600 0.1460 0.1550 1,129,108 +0.01(+3.33%)
Apr 01, 2021 0.1650 0.1779 0.1420 0.1500 1,279,900 -0.01(-6.25%)
Mar 31, 2021 0.1514 0.1640 0.1505 0.1600 1,366,719 +0.00(+0.82%)
Mar 30, 2021 0.1700 0.1800 0.1510 0.1587 1,375,920 -0.01(-6.54%)
Mar 29, 2021 0.1900 0.2050 0.1680 0.1698 1,806,438 -0.03(-15.10%)
Mar 26, 2021 0.2189 0.2189 0.1900 0.2000 904,300 -0.02(-9.09%)
Mar 25, 2021 0.2290 0.2290 0.1865 0.2200 1,827,788 +0.00(+1.85%)
Mar 24, 2021 0.2100 0.2300 0.1950 0.2160 2,286,579 +0.02(+8.05%)
Mar 23, 2021 0.1850 0.2050 0.1750 0.1999 684,059 +0.02(+9.23%)
Mar 22, 2021 0.1860 0.1860 0.1740 0.1830 1,133,583 +0.00(+2.52%)
Mar 19, 2021 0.1899 0.1900 0.1780 0.1785 770,900 -0.00(-1.92%)
Mar 18, 2021 0.1900 0.1900 0.1710 0.1820 579,940 -0.00(-0.60%)
Mar 17, 2021 0.1869 0.1900 0.1666 0.1831 687,575 +0.01(+6.14%)
Mar 16, 2021 0.1840 0.1840 0.1665 0.1725 867,964 -0.01(-3.63%)
Mar 15, 2021 0.1800 0.1900 0.1700 0.1790 1,078,497 +0.01(+5.29%)
Mar 12, 2021 0.1850 0.1850 0.1630 0.1700 476,600 -0.01(-5.03%)
Mar 11, 2021 0.1800 0.1900 0.1600 0.1790 1,048,143 +0.00(+1.19%)
Mar 10, 2021 0.1700 0.1815 0.1660 0.1769 1,327,842 -0.00(-2.27%)
Mar 09, 2021 0.1755 0.1850 0.1700 0.1810 1,737,928 +0.00(+1.69%)
Mar 08, 2021 0.1789 0.1800 0.1700 0.1780 642,288 +0.00(+2.01%)
Mar 05, 2021 0.1850 0.2200 0.1700 0.1745 1,208,200 -0.01(-3.06%)
Mar 04, 2021 0.1950 0.1950 0.1700 0.1800 1,179,502 -0.01(-4.05%)
Mar 03, 2021 0.2000 0.2000 0.1750 0.1876 906,750 -0.01(-6.20%)
Mar 02, 2021 0.2221 0.2230 0.1710 0.2000 1,174,634 +0.03(+16.96%)
Mar 01, 2021 0.1899 0.2000 0.1650 0.1710 1,325,190 -0.01(-7.07%)
Feb 26, 2021 0.1900 0.2000 0.1700 0.1840 1,363,400 -0.01(-3.16%)
Feb 25, 2021 0.2070 0.2100 0.1850 0.1900 1,062,736 +0.00(+0.00%)
Feb 24, 2021 0.2240 0.2240 0.1850 0.1900 1,107,339 -0.01(-5.00%)
Feb 23, 2021 0.2110 0.2110 0.1500 0.2000 2,489,461 -0.02(-9.09%)
Feb 22, 2021 0.2250 0.2550 0.2036 0.2200 799,386 +0.00(+0.00%)
Feb 19, 2021 0.2271 0.2271 0.2100 0.2200 810,100 +0.01(+4.76%)
Feb 18, 2021 0.2400 0.2400 0.2100 0.2100 1,388,499 -0.02(-8.70%)
Feb 17, 2021 0.2500 0.2549 0.2160 0.2300 747,500 -0.00(-1.08%)
Feb 16, 2021 0.2400 0.2618 0.1950 0.2325 1,671,790 +0.05(+25.20%)
Feb 12, 2021 0.2750 0.2777 0.1750 0.1857 1,966,100 -0.08(-30.71%)
Feb 11, 2021 0.2700 0.2890 0.2610 0.2680 1,305,545 +0.01(+3.08%)
Feb 10, 2021 0.2550 0.3000 0.2488 0.2600 2,311,305 +0.01(+4.42%)
Feb 09, 2021 0.2300 0.2500 0.2100 0.2490 1,630,807 +0.04(+18.57%)
Feb 08, 2021 0.1800 0.2200 0.1700 0.2100 3,108,946 +0.03(+17.98%)
Feb 05, 2021 0.1750 0.1800 0.1610 0.1780 1,991,900 +0.01(+5.33%)
Feb 04, 2021 0.1900 0.1900 0.1482 0.1690 1,570,518 +0.02(+12.67%)
Feb 03, 2021 0.1600 0.1600 0.1400 0.1500 495,476 +0.01(+5.63%)
Feb 02, 2021 0.1335 0.1600 0.1250 0.1420 1,863,357 +0.01(+6.13%)
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.