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

Desert Mountain Energy Corp (OP: DMEHF )

0.2908 -0.0214 (-6.85%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 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 (%)
Jan 31, 2023 2.153 2.153 2.110 2.120 23,285 -0.05(-2.30%)
Jan 30, 2023 2.085 2.170 2.085 2.170 40,577 +0.10(+4.83%)
Jan 27, 2023 2.100 2.110 2.070 2.070 19,352 -0.01(-0.48%)
Jan 26, 2023 2.020 2.100 2.020 2.080 28,250 +0.03(+1.46%)
Jan 25, 2023 2.070 2.110 2.032 2.050 24,746 -0.06(-2.84%)
Jan 24, 2023 2.140 2.150 2.091 2.110 33,530 -0.02(-1.03%)
Jan 23, 2023 2.130 2.159 2.114 2.132 29,757 -0.04(-1.75%)
Jan 20, 2023 2.200 2.200 2.140 2.170 14,399 +0.03(+1.40%)
Jan 19, 2023 2.170 2.170 2.120 2.140 11,712 -0.02(-0.93%)
Jan 18, 2023 2.190 2.216 2.150 2.160 18,454 -0.05(-2.26%)
Jan 17, 2023 2.230 2.280 2.185 2.210 33,472 -0.02(-0.90%)
Jan 13, 2023 2.250 2.250 2.220 2.230 9,060 +0.02(+0.90%)
Jan 12, 2023 2.212 2.230 2.170 2.210 18,106 -0.03(-1.34%)
Jan 11, 2023 2.230 2.270 2.222 2.240 15,985 +0.03(+1.36%)
Jan 10, 2023 2.230 2.230 2.210 2.210 8,174 -0.02(-1.12%)
Jan 09, 2023 2.330 2.330 2.206 2.235 18,631 -0.01(-0.22%)
Jan 06, 2023 2.260 2.300 2.210 2.240 29,204 -0.03(-1.32%)
Jan 05, 2023 2.200 2.270 2.198 2.270 10,495 +0.10(+4.37%)
Jan 04, 2023 2.150 2.190 2.115 2.175 24,641 +0.07(+3.37%)
Jan 03, 2023 2.070 2.130 2.070 2.104 11,006 +0.06(+3.14%)
Dec 30, 2022 2.150 2.150 1.994 2.040 56,591 -0.03(-1.45%)
Dec 29, 2022 2.080 2.150 2.070 2.070 22,866 -0.06(-2.82%)
Dec 28, 2022 2.110 2.160 2.060 2.130 46,082 +0.02(+0.95%)
Dec 27, 2022 2.130 2.150 2.110 2.110 25,514 +0.02(+0.96%)
Dec 23, 2022 2.100 2.110 2.072 2.090 7,781 +0.03(+1.46%)
Dec 22, 2022 2.090 2.090 2.050 2.060 19,281 -0.03(-1.62%)
Dec 21, 2022 2.053 2.110 2.053 2.094 13,035 +0.00(+0.00%)
Dec 20, 2022 2.130 2.176 2.070 2.094 18,932 -0.07(-3.15%)
Dec 19, 2022 2.184 2.184 2.140 2.162 13,233 -0.03(-1.28%)
Dec 16, 2022 2.160 2.190 2.160 2.190 2,590 +0.00(+0.00%)
Dec 15, 2022 2.070 2.280 2.070 2.190 24,341 +0.00(+0.13%)
Dec 14, 2022 2.150 2.187 2.125 2.187 12,781 -0.00(-0.13%)
Dec 13, 2022 2.240 2.250 2.187 2.190 12,909 -0.02(-0.90%)
Dec 12, 2022 2.215 2.340 2.200 2.210 45,257 +0.02(+1.01%)
Dec 09, 2022 2.210 2.239 2.188 2.188 26,007 -0.06(-2.76%)
Dec 08, 2022 2.320 2.320 2.240 2.250 12,735 -0.01(-0.44%)
Dec 07, 2022 2.470 2.470 2.250 2.260 39,006 -0.08(-3.42%)
Dec 06, 2022 2.272 2.340 2.270 2.340 5,785 +0.05(+2.18%)
Dec 05, 2022 2.300 2.310 2.231 2.290 23,712 +0.00(+0.13%)
Dec 02, 2022 2.350 2.350 2.210 2.287 41,024 -0.04(-1.85%)
Dec 01, 2022 2.469 2.480 2.300 2.330 37,311 -0.07(-2.94%)
Nov 30, 2022 2.300 2.450 2.260 2.401 81,443 +0.19(+8.62%)
Nov 29, 2022 2.090 2.210 2.090 2.210 68,707 +0.16(+7.80%)
Nov 28, 2022 2.110 2.170 2.020 2.050 35,296 -0.10(-4.65%)
Nov 25, 2022 2.147 2.170 2.098 2.150 22,493 -0.06(-2.71%)
Nov 23, 2022 2.230 2.250 2.200 2.210 21,898 -0.02(-0.74%)
Nov 22, 2022 2.145 2.240 2.145 2.227 19,635 +0.03(+1.47%)
Nov 21, 2022 2.180 2.250 2.156 2.194 46,015 +0.05(+2.34%)
Nov 18, 2022 2.060 2.144 2.050 2.144 13,153 +0.05(+2.58%)
Nov 17, 2022 2.050 2.094 2.030 2.090 15,978 +0.04(+1.95%)
Nov 16, 2022 1.980 2.050 1.970 2.050 29,616 +0.07(+3.48%)
Nov 15, 2022 1.910 2.021 1.900 1.981 67,583 +0.08(+4.26%)
Nov 14, 2022 1.760 1.900 1.760 1.900 38,005 +0.07(+3.83%)
Nov 11, 2022 1.690 1.850 1.690 1.830 32,835 +0.18(+10.91%)
Nov 10, 2022 1.650 1.655 1.612 1.650 15,898 +0.03(+1.85%)
Nov 09, 2022 1.640 1.640 1.600 1.620 4,825 -0.03(-1.82%)
Nov 08, 2022 1.650 1.652 1.630 1.650 6,090 +0.04(+2.48%)
Nov 07, 2022 1.630 1.630 1.540 1.610 5,278 -0.01(-0.92%)
Nov 04, 2022 1.550 1.625 1.530 1.625 15,305 +0.09(+6.21%)
Nov 03, 2022 1.538 1.580 1.500 1.530 8,521 -0.02(-1.29%)
Nov 02, 2022 1.440 1.620 1.440 1.550 28,596 +0.02(+1.31%)
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.