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

Desert Mountain Energy Corp (OP: DMEHF )

0.3000 +0.0025 (+0.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 24, 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 (%)
Dec 31, 2020 1.180 1.180 1.180 24,076 +0.00(+0.00%)
Dec 30, 2020 1.189 1.230 1.170 1.180 24,076 -0.02(-1.87%)
Dec 29, 2020 1.200 1.215 1.160 1.202 40,320 -0.05(-3.88%)
Dec 28, 2020 1.250 1.260 1.200 1.251 23,153 -0.01(-1.06%)
Dec 24, 2020 1.245 1.270 1.190 1.264 40,100 +0.00(+0.35%)
Dec 23, 2020 1.230 1.277 1.230 1.260 2,400 +0.02(+1.61%)
Dec 22, 2020 1.230 1.270 1.230 1.240 21,926 +0.03(+2.90%)
Dec 21, 2020 1.300 1.300 1.170 1.205 98,380 -0.10(-8.02%)
Dec 18, 2020 1.310 1.320 1.275 1.310 29,600 -0.01(-0.91%)
Dec 17, 2020 1.310 1.330 1.310 1.322 12,270 -0.01(-0.60%)
Dec 16, 2020 1.340 1.340 1.310 1.330 16,027 -0.03(-2.06%)
Dec 15, 2020 1.310 1.370 1.310 1.358 21,231 +0.02(+1.72%)
Dec 14, 2020 1.410 1.440 1.310 1.335 26,852 -0.04(-2.55%)
Dec 11, 2020 1.360 1.370 1.340 1.370 11,300 +0.05(+3.79%)
Dec 10, 2020 1.350 1.350 1.320 1.320 2,372 -0.03(-2.22%)
Dec 09, 2020 1.330 1.350 1.295 1.350 30,558 -0.02(-1.46%)
Dec 08, 2020 1.353 1.370 1.350 1.370 36,786 +0.04(+3.01%)
Dec 07, 2020 1.300 1.355 1.300 1.330 18,227 +0.03(+2.31%)
Dec 04, 2020 1.310 1.330 1.300 1.300 2,100 +0.00(+0.00%)
Dec 03, 2020 1.308 1.321 1.286 1.300 12,664 +0.01(+0.39%)
Dec 02, 2020 1.310 1.320 1.295 1.295 13,060 -0.06(-4.07%)
Dec 01, 2020 1.360 1.360 1.335 1.350 19,204 +0.00(+0.00%)
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%)
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.