Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.9900	1.000	0.9000	0.9227	57,778	+0.06(+7.08%)
Aug 28, 2020	0.9142	1.000	0.8600	0.8617	58,800	-0.01(-1.27%)
Aug 27, 2020	0.9190	0.9500	0.8495	0.8728	85,355	-0.02(-1.93%)
Aug 26, 2020	0.8070	1.048	0.8070	0.8900	238,365	+0.13(+17.11%)
Aug 25, 2020	0.6161	0.8020	0.6161	0.7600	118,886	+0.15(+24.88%)
Aug 24, 2020	0.7243	0.7800	0.5927	0.6086	119,252	-0.03(-4.91%)
Aug 21, 2020	0.5203	0.6408	0.4950	0.6400	60,000	+0.10(+19.20%)
Aug 20, 2020	0.5346	0.5369	0.4724	0.5369	89,600	+0.00(+0.66%)
Aug 19, 2020	0.5349	0.5349	0.5125	0.5334	25,230	-0.00(-0.28%)
Aug 18, 2020	0.5432	0.5588	0.5200	0.5349	35,743	+0.01(+2.87%)
Aug 17, 2020	0.5577	0.5799	0.5200	0.5200	31,018	-0.01(-2.03%)
Aug 14, 2020	0.5399	0.5399	0.5300	0.5308	42,100	-0.03(-4.62%)
Aug 13, 2020	0.5500	0.5660	0.5500	0.5565	16,811	+0.02(+2.81%)
Aug 12, 2020	0.5200	0.5413	0.5200	0.5413	14,548	+0.02(+4.10%)
Aug 11, 2020	0.5213	0.5390	0.5154	0.5200	35,266	-0.01(-1.52%)
Aug 10, 2020	0.5133	0.5366	0.5120	0.5280	23,500	+0.01(+1.87%)
Aug 07, 2020	0.5183	0.5183	0.5183	0.5183	37,300	+0.01(+1.61%)
Aug 06, 2020	0.5392	0.5392	0.4981	0.5101	28,030	-0.03(-5.54%)
Aug 05, 2020	0.5543	0.5699	0.5304	0.5400	17,658	-0.03(-4.61%)

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.

Desert Mountain Energy Corp (OP: DMEHF )

Historical Prices

Free News Feed