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

Desert Mountain Energy Corp (OP: DMEHF )

0.2975 +0.0315 (+11.84%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1524 0.1579 0.1510 0.1550 40,946 +0.00(+2.65%)
Jun 26, 2019 0.1521 0.1521 0.1470 0.1510 27,169 +0.01(+10.46%)
Jun 25, 2019 0.1367 0.1367 0.1367 0.1367 7,000 -0.00(-0.65%)
Jun 24, 2019 0.1376 0.1376 0.1376 0.1376 4,000 +0.03(+22.75%)
Jun 21, 2019 0.1121 0.1121 0.1121 0.1121 4,000 -0.00(-2.52%)
Jun 20, 2019 0.1346 0.1346 0.1150 0.1150 25,000 -0.02(-14.81%)
Jun 19, 2019 0.1350 0.1350 0.1350 0.1350 14,050 +0.03(+22.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0 -0.00(-2.83%)
Jun 13, 2019 0.1315 0.1315 0.1132 0.1132 1,250 -0.02(-12.25%)
Jun 12, 2019 0.1164 0.1290 0.1127 0.1290 47,000 -0.01(-6.25%)
Jun 07, 2019 0.1376 0.1376 0.1376 0 +0.00(+0.00%)
Jun 06, 2019 0.1380 0.1380 0.1376 0.1376 24,500 +0.00(+1.18%)
Jun 05, 2019 0.1360 0.1360 0.1360 0.1360 3,633 -0.00(-1.16%)
Jun 04, 2019 0.1376 0.1376 0.1376 0.1376 18,000 +0.01(+9.29%)
May 31, 2019 0.1259 0.1259 0.1259 0 +0.00(+0.00%)
May 30, 2019 0.1198 0.1259 0.1198 0.1259 79,870 +0.01(+5.00%)
May 29, 2019 0.1199 0.1199 0.1199 0.1199 300 -0.01(-7.77%)
May 28, 2019 0.1377 0.1377 0.1300 0.1300 10,262 -0.01(-5.59%)
May 24, 2019 0.1389 0.1389 0.1377 0.1377 8,000 -0.01(-3.64%)
May 23, 2019 0.1429 0.1429 0.1429 0.1429 1,000 -0.00(-1.45%)
May 22, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+1.40%)
May 21, 2019 0.1430 0.1430 0.1429 0.1430 6,550 +0.01(+4.08%)
May 17, 2019 0.1374 0.1374 0.1374 0 -0.00(-2.48%)
May 16, 2019 0.1430 0.1430 0.1409 0.1409 2,053 -0.00(-0.56%)
May 15, 2019 0.1417 0.1417 0.1417 0.1417 1,000 +0.00(+1.94%)
May 14, 2019 0.1390 0.1390 0.1390 0.1390 4,975 +0.00(+1.02%)
May 13, 2019 0.1300 0.1376 0.1300 0.1376 4,300 +0.01(+5.85%)
May 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1300 0.1300 35,100 +0.00(+0.00%)
May 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 02, 2019 0.1400 0.1400 0.1350 0.1400 29,500 +0.01(+3.70%)
May 01, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.01(+6.05%)
Apr 25, 2019 0.1273 0.1273 0.1273 0 +0.01(+6.08%)
Apr 17, 2019 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Apr 08, 2019 0.1220 0.1220 0.1220 0 +0.01(+11.82%)
Apr 05, 2019 0.1107 0.1439 0.1085 0.1091 31,400 -0.04(-25.88%)
Apr 04, 2019 0.1292 0.1472 0.1285 0.1472 15,000 +0.03(+22.56%)
Apr 02, 2019 0.1201 0.1201 0.1201 0 -0.03(-18.91%)
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.