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

Desert Mountain Energy Corp (OP: DMEHF )

0.2500 -0.0128 (-4.87%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 4, 2024 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 (%)
Aug 30, 2019 0.1942 0.2180 0.1942 0.2180 51,500 +0.02(+9.00%)
Aug 29, 2019 0.1970 0.2000 0.1970 0.2000 1,800 +0.01(+2.56%)
Aug 28, 2019 0.2012 0.2036 0.1950 0.1950 71,100 +0.01(+4.28%)
Aug 27, 2019 0.1780 0.1870 0.1780 0.1870 16,500 +0.01(+5.12%)
Aug 23, 2019 0.1779 0.1779 0.1779 0 +0.01(+8.48%)
Aug 22, 2019 0.1939 0.1939 0.1640 0.1640 16,140 -0.03(-14.67%)
Aug 21, 2019 0.1998 0.1998 0.1922 0.1922 16,700 -0.00(-0.21%)
Aug 20, 2019 0.2001 0.2001 0.1850 0.1926 33,271 +0.04(+29.26%)
Aug 19, 2019 0.1519 0.1519 0.1490 0.1490 26,421 +0.00(+0.00%)
Aug 14, 2019 0.1490 0.1490 0.1490 0 -0.00(-0.13%)
Aug 12, 2019 0.1492 0.1492 0.1492 0 +0.01(+10.52%)
Aug 09, 2019 0.1500 0.1500 0.1350 0.1350 5,100 -0.00(-2.67%)
Aug 07, 2019 0.1387 0.1387 0.1387 0 +0.02(+13.69%)
Aug 02, 2019 0.1220 0.1220 0.1220 0 -0.02(-15.86%)
Aug 01, 2019 0.1449 0.1450 0.1449 0.1450 320 +0.00(+3.57%)
Jul 31, 2019 0.1400 0.1400 0.1400 0.1400 44,300 +0.01(+7.69%)
Jul 30, 2019 0.1416 0.1424 0.1300 0.1300 7,000 +0.01(+4.84%)
Jul 29, 2019 0.1240 0.1330 0.1240 0.1240 7,617 -0.02(-11.74%)
Jul 23, 2019 0.1405 0.1405 0.1405 0 +0.01(+8.08%)
Jul 19, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 18, 2019 0.1188 0.1188 0.1100 0.1100 31,500 -0.02(-15.71%)
Jul 17, 2019 0.1320 0.1592 0.1305 0.1305 15,900 -0.02(-11.04%)
Jul 16, 2019 0.1580 0.1580 0.1467 0.1467 14,114 -0.01(-5.90%)
Jul 11, 2019 0.1559 0.1559 0.1559 0 +0.00(+1.83%)
Jul 10, 2019 0.1531 0.1531 0.1531 0.1531 820 -0.00(-2.48%)
Jul 09, 2019 0.1570 0.1570 0.1570 0.1570 6,280 -0.00(-1.26%)
Jul 08, 2019 0.1590 0.1590 0.1590 0.1590 1,000 +0.00(+1.60%)
Jul 03, 2019 0.1565 0.1565 0.1565 0 +0.01(+4.33%)
Jul 02, 2019 0.1490 0.1500 0.1480 0.1500 35,000 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1524 0.1579 0.1510 0.1550 40,946 +0.00(+2.65%)
Jun 26, 2019 0.1521 0.1521 0.1470 0.1510 27,169 +0.01(+10.46%)
Jun 25, 2019 0.1367 0.1367 0.1367 0.1367 7,000 -0.00(-0.65%)
Jun 24, 2019 0.1376 0.1376 0.1376 0.1376 4,000 +0.03(+22.75%)
Jun 21, 2019 0.1121 0.1121 0.1121 0.1121 4,000 -0.00(-2.52%)
Jun 20, 2019 0.1346 0.1346 0.1150 0.1150 25,000 -0.02(-14.81%)
Jun 19, 2019 0.1350 0.1350 0.1350 0.1350 14,050 +0.03(+22.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0 -0.00(-2.83%)
Jun 13, 2019 0.1315 0.1315 0.1132 0.1132 1,250 -0.02(-12.25%)
Jun 12, 2019 0.1164 0.1290 0.1127 0.1290 47,000 -0.01(-6.25%)
Jun 07, 2019 0.1376 0.1376 0.1376 0 +0.00(+0.00%)
Jun 06, 2019 0.1380 0.1380 0.1376 0.1376 24,500 +0.00(+1.18%)
Jun 05, 2019 0.1360 0.1360 0.1360 0.1360 3,633 -0.00(-1.16%)
Jun 04, 2019 0.1376 0.1376 0.1376 0.1376 18,000 +0.01(+9.29%)
May 31, 2019 0.1259 0.1259 0.1259 0 +0.00(+0.00%)
May 30, 2019 0.1198 0.1259 0.1198 0.1259 79,870 +0.01(+5.00%)
May 29, 2019 0.1199 0.1199 0.1199 0.1199 300 -0.01(-7.77%)
May 28, 2019 0.1377 0.1377 0.1300 0.1300 10,262 -0.01(-5.59%)
May 24, 2019 0.1389 0.1389 0.1377 0.1377 8,000 -0.01(-3.64%)
May 23, 2019 0.1429 0.1429 0.1429 0.1429 1,000 -0.00(-1.45%)
May 22, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+1.40%)
May 21, 2019 0.1430 0.1430 0.1429 0.1430 6,550 +0.01(+4.08%)
May 17, 2019 0.1374 0.1374 0.1374 0 -0.00(-2.48%)
May 16, 2019 0.1430 0.1430 0.1409 0.1409 2,053 -0.00(-0.56%)
May 15, 2019 0.1417 0.1417 0.1417 0.1417 1,000 +0.00(+1.94%)
May 14, 2019 0.1390 0.1390 0.1390 0.1390 4,975 +0.00(+1.02%)
May 13, 2019 0.1300 0.1376 0.1300 0.1376 4,300 +0.01(+5.85%)
May 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1300 0.1300 35,100 +0.00(+0.00%)
May 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 02, 2019 0.1400 0.1400 0.1350 0.1400 29,500 +0.01(+3.70%)
May 01, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.01(+6.05%)
Apr 25, 2019 0.1273 0.1273 0.1273 0 +0.01(+6.08%)
Apr 17, 2019 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Apr 08, 2019 0.1220 0.1220 0.1220 0 +0.01(+11.82%)
Apr 05, 2019 0.1107 0.1439 0.1085 0.1091 31,400 -0.04(-25.88%)
Apr 04, 2019 0.1292 0.1472 0.1285 0.1472 15,000 +0.03(+22.56%)
Apr 02, 2019 0.1201 0.1201 0.1201 0 -0.03(-18.91%)
Apr 01, 2019 0.1300 0.1481 0.1300 0.1481 37,500 +0.02(+13.92%)
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.