Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.2798 +0.0138 (+5.19%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 23, 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 (%)
Nov 30, 2020 1.340 1.400 1.340 1.350 9,519 +0.01(+0.75%)
Nov 27, 2020 1.365 1.372 1.340 1.340 11,100 -0.06(-4.29%)
Nov 25, 2020 1.270 1.400 1.190 1.400 173,500 +0.13(+10.24%)
Nov 24, 2020 1.270 1.290 1.260 1.270 29,663 -0.01(-0.78%)
Nov 23, 2020 1.324 1.330 1.276 1.280 20,822 -0.04(-3.32%)
Nov 20, 2020 1.370 1.370 1.320 1.324 47,700 -0.03(-1.93%)
Nov 19, 2020 1.370 1.372 1.350 1.350 18,470 +0.01(+0.75%)
Nov 18, 2020 1.360 1.360 1.335 1.340 31,938 +0.03(+2.29%)
Nov 17, 2020 1.400 1.400 1.304 1.310 37,495 -0.13(-8.91%)
Nov 16, 2020 1.410 1.490 1.410 1.438 67,173 +0.02(+1.27%)
Nov 13, 2020 1.447 1.450 1.418 1.420 5,200 -0.01(-0.70%)
Nov 12, 2020 1.430 1.440 1.420 1.430 6,051 +0.02(+1.78%)
Nov 11, 2020 1.460 1.460 1.405 1.405 21,078 -0.02(-1.75%)
Nov 10, 2020 1.450 1.460 1.430 1.430 12,853 -0.04(-2.72%)
Nov 09, 2020 1.450 1.490 1.380 1.470 54,158 +0.03(+2.08%)
Nov 06, 2020 1.380 1.440 1.370 1.440 2,900 +0.08(+5.88%)
Nov 05, 2020 1.430 1.455 1.350 1.360 45,151 +0.01(+0.74%)
Nov 04, 2020 1.440 1.480 1.350 1.350 16,736 -0.03(-2.17%)
Nov 03, 2020 1.357 1.390 1.350 1.380 33,096 +0.02(+1.47%)
Nov 02, 2020 1.389 1.389 1.345 1.360 26,950 +0.03(+1.87%)
Oct 30, 2020 1.410 1.410 1.320 1.335 28,800 -0.04(-2.55%)
Oct 29, 2020 1.240 1.380 1.240 1.370 33,012 +0.06(+4.58%)
Oct 28, 2020 1.420 1.420 1.240 1.310 70,963 -0.17(-11.49%)
Oct 27, 2020 1.480 1.480 1.395 1.480 18,346 +0.14(+10.45%)
Oct 26, 2020 1.393 1.590 1.340 1.340 106,498 -0.01(-1.06%)
Oct 23, 2020 1.300 1.370 1.300 1.354 49,200 +0.05(+3.79%)
Oct 22, 2020 1.277 1.305 1.277 1.305 10,602 +0.02(+1.95%)
Oct 21, 2020 1.225 1.294 1.225 1.280 20,234 +0.02(+1.59%)
Oct 20, 2020 1.280 1.280 1.236 1.260 6,049 -0.02(-1.56%)
Oct 19, 2020 1.250 1.280 1.230 1.280 11,714 +0.04(+3.14%)
Oct 16, 2020 1.320 1.320 1.230 1.241 71,100 -0.05(-4.03%)
Oct 15, 2020 1.200 1.310 1.180 1.293 35,082 +0.07(+5.99%)
Oct 14, 2020 1.180 1.240 1.180 1.220 89,657 +0.02(+1.67%)
Oct 13, 2020 1.190 1.214 1.180 1.200 9,007 +0.02(+1.69%)
Oct 12, 2020 1.200 1.350 1.180 1.180 23,296 +0.01(+0.85%)
Oct 09, 2020 1.200 1.249 1.160 1.170 18,900 -0.00(-0.26%)
Oct 08, 2020 1.200 1.220 1.130 1.173 25,903 -0.07(-5.40%)
Oct 07, 2020 1.130 1.240 1.120 1.240 10,770 +0.12(+10.71%)
Oct 06, 2020 1.220 1.220 1.120 1.120 87,598 -0.13(-10.40%)
Oct 05, 2020 1.280 1.290 1.250 1.250 17,935 -0.02(-1.70%)
Oct 02, 2020 1.265 1.310 1.250 1.272 74,400 +0.02(+1.73%)
Oct 01, 2020 1.260 1.270 1.245 1.250 13,375 +0.00(+0.00%)
Sep 30, 2020 1.100 1.250 1.100 1.250 27,168 +0.09(+7.76%)
Sep 29, 2020 1.150 1.190 1.110 1.160 57,588 +0.00(+0.00%)
Sep 28, 2020 1.220 1.220 1.143 1.160 53,442 -0.03(-2.52%)
Sep 25, 2020 1.177 1.230 1.177 1.190 27,400 +0.03(+2.59%)
Sep 24, 2020 1.087 1.160 1.087 1.160 21,548 +0.04(+3.57%)
Sep 23, 2020 1.160 1.188 1.100 1.120 33,553 -0.05(-4.57%)
Sep 22, 2020 1.142 1.187 1.130 1.174 43,938 +0.04(+3.16%)
Sep 21, 2020 1.216 1.360 1.104 1.138 59,241 -0.14(-10.67%)
Sep 18, 2020 1.300 1.360 1.230 1.274 19,300 -0.03(-2.03%)
Sep 17, 2020 1.300 1.300 1.250 1.300 21,797 -0.03(-2.12%)
Sep 16, 2020 1.370 1.480 1.220 1.328 30,273 -0.04(-3.07%)
Sep 15, 2020 1.377 1.480 1.326 1.370 89,040 +0.05(+3.53%)
Sep 14, 2020 1.170 1.430 1.170 1.323 146,242 +0.16(+13.91%)
Sep 11, 2020 1.266 1.266 1.120 1.162 60,400 -0.08(-6.23%)
Sep 10, 2020 1.303 1.306 1.220 1.239 34,148 +0.02(+1.55%)
Sep 09, 2020 1.290 1.340 1.212 1.220 49,092 -0.06(-4.69%)
Sep 08, 2020 1.243 1.340 1.075 1.280 73,036 +0.06(+4.92%)
Sep 04, 2020 1.215 1.267 1.178 1.220 31,200 +0.04(+2.97%)
Sep 03, 2020 1.381 1.460 1.116 1.185 180,721 -0.11(-8.22%)
Sep 02, 2020 1.270 1.380 1.100 1.291 246,045 +0.26(+25.78%)
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.