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

Desert Mountain Energy Corp (OP: DMEHF )

0.3122 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 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 (%)
Jul 31, 2020 0.5054 0.5054 0.5054 0 +0.00(+0.88%)
Jul 30, 2020 0.5036 0.5100 0.4871 0.5010 44,451 -0.01(-2.78%)
Jul 29, 2020 0.4897 0.5181 0.4829 0.5153 47,930 +0.05(+9.90%)
Jul 28, 2020 0.4500 0.4689 0.4500 0.4689 4,353 +0.02(+3.46%)
Jul 27, 2020 0.4300 0.4600 0.4125 0.4532 83,550 +0.02(+4.79%)
Jul 24, 2020 0.4284 0.4521 0.4131 0.4325 46,100 -0.03(-7.29%)
Jul 23, 2020 0.5123 0.5405 0.4500 0.4665 52,115 -0.08(-13.91%)
Jul 22, 2020 0.5478 0.5479 0.5239 0.5419 12,769 +0.01(+1.29%)
Jul 21, 2020 0.5371 0.5404 0.5018 0.5350 66,486 +0.01(+1.50%)
Jul 20, 2020 0.5644 0.5812 0.5271 0.5271 34,843 -0.05(-8.01%)
Jul 17, 2020 0.6019 0.6019 0.5700 0.5730 49,700 -0.06(-9.05%)
Jul 16, 2020 0.4935 0.6389 0.4867 0.6300 86,164 +0.10(+18.87%)
Jul 15, 2020 0.5198 0.5369 0.4700 0.5300 72,368 +0.00(+0.59%)
Jul 14, 2020 0.5687 0.5904 0.5103 0.5269 70,467 -0.07(-11.15%)
Jul 13, 2020 0.5700 0.6162 0.5700 0.5930 117,178 +0.03(+5.37%)
Jul 10, 2020 0.5227 0.5837 0.5227 0.5628 99,500 +0.05(+9.79%)
Jul 09, 2020 0.5500 0.5530 0.4962 0.5126 51,865 -0.03(-5.69%)
Jul 08, 2020 0.5134 0.5600 0.4593 0.5435 119,313 +0.02(+3.03%)
Jul 07, 2020 0.5638 0.5800 0.4967 0.5275 149,139 -0.02(-4.09%)
Jul 06, 2020 0.5336 0.6327 0.5262 0.5500 193,304 +0.13(+29.87%)
Jul 02, 2020 0.3354 0.4325 0.3281 0.4235 173,100 +0.08(+23.15%)
Jun 30, 2020 0.3439 0.3439 0.3439 0 -0.00(-0.92%)
Jun 29, 2020 0.3548 0.3698 0.3400 0.3471 31,352 +0.01(+2.09%)
Jun 26, 2020 0.3535 0.3535 0.3323 0.3400 10,300 +0.01(+4.23%)
Jun 25, 2020 0.3249 0.3272 0.3100 0.3262 68,259 -0.00(-1.15%)
Jun 24, 2020 0.3866 0.3866 0.3271 0.3300 66,200 -0.05(-13.64%)
Jun 23, 2020 0.3051 0.4394 0.2779 0.3821 63,924 +0.13(+52.84%)
Jun 22, 2020 0.2670 0.2670 0.2500 0.2500 18,972 -0.02(-6.23%)
Jun 19, 2020 0.2666 0.2666 0.2666 0.2666 500 +0.00(+1.76%)
Jun 18, 2020 0.2819 0.2819 0.2620 0.2620 12,000 +0.00(+0.54%)
Jun 17, 2020 0.2712 0.2712 0.2497 0.2606 11,031 -0.00(-0.08%)
Jun 16, 2020 0.2605 0.2608 0.2521 0.2608 3,550 -0.01(-5.13%)
Jun 15, 2020 0.2826 0.2909 0.2749 0.2749 14,056 -0.00(-0.76%)
Jun 12, 2020 0.2779 0.2779 0.2770 0.2770 4,200 +0.01(+4.17%)
Jun 11, 2020 0.2659 0.2890 0.2659 0.2659 426 -0.01(-5.04%)
Jun 10, 2020 0.2885 0.2885 0.2750 0.2800 20,250 +0.03(+11.11%)
Jun 09, 2020 0.2520 0.2520 0.2520 25 +0.00(+0.00%)
Jun 08, 2020 0.2520 0.2520 0.2520 0.2520 2,050 -0.01(-3.34%)
Jun 05, 2020 0.2644 0.2644 0.2607 0.2607 10,000 +0.01(+3.45%)
Jun 02, 2020 0.2520 0.2520 0.2520 0 -0.02(-6.67%)
Jun 01, 2020 0.2958 0.2958 0.2456 0.2700 15,395 -0.05(-14.80%)
May 29, 2020 0.3315 0.3315 0.3169 0.3169 7,000 +0.00(+0.28%)
May 28, 2020 0.2950 0.3160 0.2941 0.3160 72,420 +0.04(+13.34%)
May 27, 2020 0.2788 0.2788 0.2788 0.2788 1,000 +0.01(+2.12%)
May 26, 2020 0.2720 0.2730 0.2720 0.2730 5,130 +0.02(+8.33%)
May 22, 2020 0.2684 0.2684 0.2520 0.2520 2,200 -0.01(-5.55%)
May 21, 2020 0.2700 0.2796 0.2649 0.2668 10,715 -0.00(-1.19%)
May 20, 2020 0.2850 0.2862 0.2700 0.2700 5,900 -0.01(-3.57%)
May 19, 2020 0.2480 0.2800 0.2480 0.2800 71,700 +0.05(+19.15%)
May 18, 2020 0.2350 0.2350 0.2350 0.2350 13,000 -0.01(-2.45%)
May 15, 2020 0.2300 0.2409 0.2300 0.2409 1,500 +0.01(+6.03%)
May 14, 2020 0.2200 0.2272 0.2200 0.2272 3,500 +0.01(+6.67%)
May 13, 2020 0.2301 0.2301 0.2027 0.2130 21,639 -0.01(-3.18%)
May 12, 2020 0.2100 0.2200 0.2100 0.2200 750 +0.01(+2.56%)
May 11, 2020 0.2366 0.2366 0.2145 0.2145 2,800 -0.03(-11.33%)
May 08, 2020 0.2426 0.2426 0.2419 0.2419 4,500 -0.00(-0.41%)
May 07, 2020 0.2016 0.2475 0.2016 0.2429 10,690 +0.04(+20.49%)
May 06, 2020 0.2042 0.2042 0.2016 0.2016 30,500 -0.01(-4.00%)
May 05, 2020 0.2188 0.2188 0.2090 0.2100 2,600 -0.02(-7.85%)
May 04, 2020 0.2516 0.2543 0.2203 0.2279 20,551 -0.02(-6.83%)
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.