Desert Mountain Energy Corp (OP: DMEHF )
0.1813
+0.0019
(+1.06%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 1, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
