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 (%)
Feb 26, 2021 1.270 1.350 1.250 1.250 8,000 -0.04(-3.10%)
Feb 25, 2021 1.310 1.370 1.290 1.290 56,644 +0.01(+0.78%)
Feb 24, 2021 1.250 1.290 1.240 1.280 8,075 +0.03(+2.79%)
Feb 23, 2021 1.270 1.270 1.215 1.245 5,049 -0.03(-2.72%)
Feb 22, 2021 1.270 1.290 1.240 1.280 23,582 +0.01(+0.79%)
Feb 19, 2021 1.290 1.300 1.270 1.270 9,600 +0.03(+2.42%)
Feb 18, 2021 1.230 1.250 1.200 1.240 28,890 +0.04(+3.33%)
Feb 17, 2021 1.265 1.272 1.200 1.200 13,242 -0.03(-2.79%)
Feb 16, 2021 1.260 1.277 1.200 1.234 90,530 -0.02(-1.24%)
Feb 12, 2021 1.230 1.340 1.230 1.250 30,400 +0.02(+1.63%)
Feb 11, 2021 1.300 1.344 1.230 1.230 12,644 -0.06(-4.32%)
Feb 10, 2021 1.365 1.369 1.286 1.286 22,301 -0.04(-3.34%)
Feb 09, 2021 1.340 1.366 1.330 1.330 28,433 +0.00(+0.00%)
Feb 08, 2021 1.340 1.364 1.310 1.330 8,293 -0.02(-1.48%)
Feb 05, 2021 1.380 1.380 1.345 1.350 8,700 +0.02(+1.50%)
Feb 04, 2021 1.320 1.370 1.320 1.330 14,658 +0.01(+0.76%)
Feb 03, 2021 1.280 1.420 1.230 1.320 16,514 +0.06(+4.76%)
Feb 02, 2021 1.230 1.275 1.200 1.260 40,807 -0.06(-4.51%)
Feb 01, 2021 1.330 1.370 1.260 1.319 39,898 -0.04(-2.98%)
Jan 29, 2021 1.400 1.410 1.350 1.360 39,900 -0.03(-2.16%)
Jan 28, 2021 1.430 1.490 1.382 1.390 16,084 -0.06(-3.84%)
Jan 27, 2021 1.490 1.490 1.430 1.446 3,942 -0.05(-3.63%)
Jan 26, 2021 1.410 1.500 1.410 1.500 69,534 +0.11(+7.91%)
Jan 25, 2021 1.330 1.410 1.330 1.390 86,768 +0.09(+6.92%)
Jan 22, 2021 1.260 1.300 1.240 1.300 49,400 +0.04(+3.41%)
Jan 21, 2021 1.260 1.280 1.242 1.257 21,059 -0.01(-1.02%)
Jan 20, 2021 1.240 1.280 1.207 1.270 51,026 +0.01(+0.83%)
Jan 19, 2021 1.190 1.260 1.184 1.260 42,944 +0.06(+5.00%)
Jan 15, 2021 1.250 1.250 1.186 1.200 13,600 -0.04(-3.27%)
Jan 14, 2021 1.290 1.290 1.200 1.240 50,024 -0.03(-2.75%)
Jan 13, 2021 1.270 1.300 1.250 1.275 26,314 +0.03(+2.49%)
Jan 12, 2021 1.270 1.286 1.244 1.244 11,255 +0.01(+1.14%)
Jan 11, 2021 1.200 1.270 1.200 1.230 29,143 -0.05(-3.91%)
Jan 08, 2021 1.250 1.300 1.250 1.280 11,500 -0.00(-0.39%)
Jan 07, 2021 1.290 1.290 1.230 1.285 41,004 -0.06(-4.10%)
Jan 06, 2021 1.230 1.340 1.230 1.340 29,012 +0.03(+2.29%)
Jan 05, 2021 1.300 1.370 1.300 1.310 19,445 +0.03(+2.22%)
Jan 04, 2021 1.190 1.319 1.180 1.282 35,718 +0.10(+8.60%)
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%)
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.