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 (%)
Feb 29, 2024 0.2267 0.2267 0.2157 0.2157 16,048 +0.01(+2.71%)
Feb 28, 2024 0.1948 0.2152 0.1948 0.2100 31,732 +0.02(+9.09%)
Feb 27, 2024 0.1912 0.1925 0.1912 0.1925 14,124 +0.01(+6.35%)
Feb 26, 2024 0.1923 0.1923 0.1810 0.1810 33,357 -0.00(-2.48%)
Feb 23, 2024 0.1800 0.1890 0.1800 0.1856 14,358 -0.00(-2.21%)
Feb 22, 2024 0.1803 0.1909 0.1800 0.1898 71,063 +0.01(+5.44%)
Feb 21, 2024 0.1851 0.1900 0.1800 0.1800 2,790 -0.00(-2.28%)
Feb 20, 2024 0.1850 0.1900 0.1842 0.1842 24,056 -0.00(-1.97%)
Feb 16, 2024 0.1850 0.1899 0.1850 0.1879 9,660 -0.00(-0.58%)
Feb 15, 2024 0.1900 0.1900 0.1865 0.1890 42,047 +0.00(+0.75%)
Feb 14, 2024 0.1872 0.1888 0.1811 0.1876 71,511 -0.00(-0.32%)
Feb 13, 2024 0.1882 0.1910 0.1882 0.1882 25,998 -0.00(-2.23%)
Feb 12, 2024 0.1849 0.1932 0.1849 0.1925 49,898 +0.01(+4.62%)
Feb 09, 2024 0.1899 0.1899 0.1826 0.1840 110,313 -0.00(-0.11%)
Feb 08, 2024 0.1900 0.1900 0.1842 0.1842 11,944 -0.01(-3.51%)
Feb 07, 2024 0.1980 0.1984 0.1838 0.1909 68,833 -0.00(-2.25%)
Feb 06, 2024 0.1929 0.2000 0.1914 0.1953 33,743 +0.00(+0.67%)
Feb 05, 2024 0.1965 0.1979 0.1816 0.1940 100,875 +0.01(+6.95%)
Feb 02, 2024 0.1848 0.1936 0.1753 0.1814 104,757 -0.01(-7.50%)
Feb 01, 2024 0.2000 0.2000 0.1850 0.1961 104,131 -0.00(-1.95%)
Jan 31, 2024 0.2317 0.2317 0.1706 0.2000 652,043 -0.04(-17.63%)
Jan 30, 2024 0.2486 0.2524 0.2384 0.2428 86,000 -0.00(-0.90%)
Jan 29, 2024 0.2561 0.2561 0.2298 0.2450 122,077 -0.00(-0.97%)
Jan 26, 2024 0.2371 0.2474 0.2340 0.2474 14,159 +0.02(+6.50%)
Jan 25, 2024 0.2375 0.2449 0.2302 0.2323 27,371 -0.01(-5.18%)
Jan 24, 2024 0.2400 0.2461 0.2380 0.2450 36,995 +0.01(+2.60%)
Jan 23, 2024 0.2380 0.2450 0.2380 0.2388 51,658 -0.00(-1.12%)
Jan 22, 2024 0.2500 0.2593 0.2280 0.2415 125,018 -0.02(-6.47%)
Jan 19, 2024 0.2577 0.2592 0.2577 0.2582 31,150 +0.01(+2.14%)
Jan 18, 2024 0.2620 0.2690 0.2528 0.2528 2,301 -0.00(-0.86%)
Jan 17, 2024 0.2650 0.2650 0.2550 0.2550 31,200 -0.01(-3.41%)
Jan 16, 2024 0.2638 0.2669 0.2603 0.2640 32,830 +0.00(+1.15%)
Jan 12, 2024 0.2579 0.2700 0.2550 0.2610 62,892 -0.00(-0.80%)
Jan 11, 2024 0.2708 0.2708 0.2631 0.2631 21,021 -0.01(-3.91%)
Jan 10, 2024 0.2550 0.2805 0.2500 0.2738 112,377 +0.02(+6.04%)
Jan 09, 2024 0.2550 0.2734 0.2500 0.2582 75,243 -0.02(-7.79%)
Jan 08, 2024 0.2805 0.2810 0.2663 0.2800 24,061 +0.01(+3.93%)
Jan 05, 2024 0.2800 0.2800 0.2680 0.2694 10,798 -0.00(-0.37%)
Jan 04, 2024 0.2704 0.2704 0.2704 0.2704 11,015 +0.01(+4.44%)
Jan 03, 2024 0.2500 0.2605 0.2500 0.2589 53,651 -0.01(-2.38%)
Jan 02, 2024 0.2615 0.2754 0.2600 0.2652 21,788 +0.01(+2.28%)
Dec 29, 2023 0.2520 0.2625 0.2491 0.2593 64,047 +0.01(+2.49%)
Dec 28, 2023 0.2949 0.2949 0.2530 0.2530 128,873 -0.02(-8.00%)
Dec 27, 2023 0.3007 0.3007 0.2750 0.2750 64,097 -0.02(-8.33%)
Dec 26, 2023 0.2813 0.3050 0.2813 0.3000 39,484 +0.01(+4.35%)
Dec 22, 2023 0.2886 0.2958 0.2875 0.2875 166,294 -0.00(-1.51%)
Dec 21, 2023 0.2850 0.3000 0.2754 0.2919 114,434 +0.01(+4.25%)
Dec 20, 2023 0.2540 0.3090 0.2540 0.2800 71,925 +0.03(+11.55%)
Dec 19, 2023 0.2321 0.2510 0.2216 0.2510 250,411 +0.02(+8.14%)
Dec 18, 2023 0.2346 0.2377 0.2307 0.2321 66,521 -0.00(-0.04%)
Dec 15, 2023 0.2330 0.2350 0.2309 0.2322 34,402 +0.00(+2.07%)
Dec 14, 2023 0.2324 0.2405 0.2250 0.2275 126,093 -0.01(-3.93%)
Dec 13, 2023 0.2399 0.2414 0.2338 0.2368 73,095 -0.01(-4.21%)
Dec 12, 2023 0.2516 0.2540 0.2439 0.2472 46,582 -0.00(-1.12%)
Dec 11, 2023 0.2500 0.2523 0.2500 0.2500 23,968 -0.00(-0.99%)
Dec 08, 2023 0.2500 0.2532 0.2500 0.2525 64,303 +0.00(+1.00%)
Dec 07, 2023 0.2500 0.2570 0.2489 0.2500 151,703 +0.00(+0.00%)
Dec 06, 2023 0.2509 0.2549 0.2400 0.2500 97,607 +0.00(+0.40%)
Dec 05, 2023 0.2591 0.2591 0.2379 0.2490 86,676 -0.01(-2.35%)
Dec 04, 2023 0.2712 0.2712 0.2540 0.2550 43,272 -0.01(-5.13%)
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.