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

Desert Mountain Energy Corp (OP: DMEHF )

0.2660 UNCHANGED
Streaming Delayed Price Updated: 9:30 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 (%)
Dec 31, 2021 1.670 1.680 1.580 1.650 77,632 -0.02(-1.20%)
Dec 30, 2021 1.630 1.690 1.623 1.670 50,935 +0.08(+5.03%)
Dec 29, 2021 1.600 1.649 1.530 1.590 51,797 -0.05(-3.05%)
Dec 28, 2021 1.535 1.670 1.500 1.640 45,908 +0.13(+8.61%)
Dec 27, 2021 1.510 1.550 1.420 1.510 37,607 +0.05(+3.42%)
Dec 23, 2021 1.385 1.478 1.368 1.460 59,913 +0.09(+6.57%)
Dec 22, 2021 1.379 1.390 1.361 1.370 9,943 -0.01(-0.66%)
Dec 21, 2021 1.350 1.380 1.340 1.379 32,190 +0.03(+2.16%)
Dec 20, 2021 1.370 1.370 1.320 1.350 34,829 -0.02(-1.21%)
Dec 17, 2021 1.360 1.367 1.321 1.367 8,201 +0.02(+1.60%)
Dec 16, 2021 1.350 1.400 1.320 1.345 110,165 +0.01(+0.98%)
Dec 15, 2021 1.373 1.405 1.320 1.332 19,264 -0.01(-0.38%)
Dec 14, 2021 1.410 1.433 1.337 1.337 26,356 -0.05(-3.81%)
Dec 13, 2021 1.430 1.452 1.390 1.390 14,143 -0.02(-1.38%)
Dec 10, 2021 1.451 1.460 1.400 1.409 12,506 -0.01(-0.74%)
Dec 09, 2021 1.396 1.420 1.358 1.420 39,179 +0.04(+2.90%)
Dec 08, 2021 1.380 1.410 1.362 1.380 24,070 +0.00(+0.00%)
Dec 07, 2021 1.375 1.390 1.366 1.380 25,956 +0.02(+1.25%)
Dec 06, 2021 1.340 1.390 1.330 1.363 63,271 +0.03(+2.47%)
Dec 03, 2021 1.419 1.419 1.330 1.330 30,528 -0.02(-1.85%)
Dec 02, 2021 1.379 1.410 1.350 1.355 28,815 +0.01(+1.12%)
Dec 01, 2021 1.516 1.570 1.340 1.340 81,818 -0.15(-9.95%)
Nov 30, 2021 1.350 1.500 1.320 1.488 117,368 +0.12(+8.62%)
Nov 29, 2021 1.500 1.500 1.350 1.370 67,006 -0.07(-4.86%)
Nov 26, 2021 1.480 1.520 1.430 1.440 66,092 -0.09(-5.88%)
Nov 24, 2021 1.550 1.550 1.500 1.530 24,409 +0.02(+1.32%)
Nov 23, 2021 1.530 1.550 1.491 1.510 32,262 -0.00(-0.33%)
Nov 22, 2021 1.560 1.582 1.450 1.515 59,054 -0.04(-2.26%)
Nov 19, 2021 1.720 1.720 1.550 1.550 72,184 -0.15(-8.82%)
Nov 18, 2021 1.640 1.708 1.648 1.700 107,742 +0.17(+11.11%)
Nov 17, 2021 1.740 1.740 1.410 1.530 293,667 -0.21(-12.07%)
Nov 16, 2021 1.900 1.900 1.730 1.740 72,338 -0.14(-7.45%)
Nov 15, 2021 1.883 1.927 1.830 1.880 64,442 -0.00(-0.21%)
Nov 12, 2021 1.900 1.910 1.870 1.884 47,618 -0.03(-1.39%)
Nov 11, 2021 1.927 1.933 1.897 1.911 78,213 -0.03(-1.50%)
Nov 10, 2021 1.959 1.940 36,304 -0.00(-0.03%)
Nov 09, 2021 1.946 1.967 1.920 1.940 87,719 -0.03(-1.52%)
Nov 08, 2021 1.960 1.970 1.940 1.970 62,733 +0.02(+1.03%)
Nov 05, 2021 1.975 1.990 1.950 1.950 23,209 -0.02(-1.01%)
Nov 04, 2021 2.080 2.080 1.850 1.970 49,107 -0.01(-0.46%)
Nov 03, 2021 1.978 2.000 1.920 1.979 17,289 +0.02(+0.97%)
Nov 02, 2021 1.959 2.000 1.900 1.960 23,271 +0.02(+1.03%)
Nov 01, 2021 1.890 1.920 1.920 1.940 67,668 +0.02(+1.04%)
Oct 29, 2021 1.990 2.000 1.890 1.920 50,325 -0.04(-2.04%)
Oct 28, 2021 1.950 1.979 1.950 1.960 11,701 +0.01(+0.67%)
Oct 27, 2021 2.000 2.020 1.924 1.947 33,311 -0.05(-2.65%)
Oct 26, 2021 1.900 2.000 68,553 +0.15(+8.39%)
Oct 25, 2021 1.910 1.960 1.830 1.845 36,677 -0.07(-3.90%)
Oct 22, 2021 1.830 2.003 1.830 1.920 24,199 -0.01(-0.47%)
Oct 21, 2021 2.100 2.100 1.910 1.929 39,720 -0.09(-4.50%)
Oct 20, 2021 1.910 2.020 1.880 2.020 36,209 +0.14(+7.44%)
Oct 19, 2021 1.880 1.950 1.850 1.880 86,100 -0.07(-3.53%)
Oct 18, 2021 1.930 2.030 1.897 1.949 66,732 -0.08(-3.98%)
Oct 15, 2021 1.970 2.070 1.970 2.029 55,884 -0.05(-2.43%)
Oct 14, 2021 2.100 2.103 2.060 2.080 26,125 -0.01(-0.48%)
Oct 13, 2021 2.070 2.140 2.020 2.090 68,696 -0.02(-0.97%)
Oct 12, 2021 2.150 2.210 2.030 2.111 13,703 -0.09(-4.07%)
Oct 11, 2021 1.880 2.390 1.880 2.200 16,848 +0.06(+2.80%)
Oct 08, 2021 2.207 2.207 2.120 2.140 47,874 -0.10(-4.46%)
Oct 07, 2021 2.272 2.272 2.180 2.240 9,552 +0.04(+1.82%)
Oct 06, 2021 2.250 2.256 2.200 2.200 22,108 -0.02(-0.90%)
Oct 05, 2021 2.270 2.331 2.212 2.220 20,879 -0.06(-2.63%)
Oct 04, 2021 2.190 2.300 2.100 2.280 16,134 +0.10(+4.45%)
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.