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

Desert Mountain Energy Corp (OP: DMEHF )

0.2000 -0.0035 (-1.72%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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%)
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.