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

Desert Mountain Energy Corp (OP: DMEHF )

0.2947 +0.0287 (+10.79%)
Streaming Delayed Price Updated: 12:12 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 30, 2022 1.690 1.718 1.590 1.700 66,572 -0.01(-0.58%)
Jun 29, 2022 1.890 1.890 1.600 1.710 73,130 +0.01(+0.59%)
Jun 28, 2022 1.890 1.910 1.700 1.700 79,082 -0.16(-8.60%)
Jun 27, 2022 1.890 1.970 1.860 1.860 32,415 -0.10(-5.10%)
Jun 24, 2022 2.003 2.050 1.920 1.960 37,210 +0.00(+0.26%)
Jun 23, 2022 2.049 2.150 1.950 1.955 35,636 -0.11(-5.56%)
Jun 22, 2022 2.050 2.120 2.020 2.070 24,571 +0.02(+0.98%)
Jun 21, 2022 2.100 2.100 1.960 2.050 42,934 +0.08(+4.06%)
Jun 17, 2022 1.950 2.070 1.888 1.970 189,394 -0.06(-3.08%)
Jun 16, 2022 2.128 2.160 2.000 2.033 44,658 -0.08(-3.67%)
Jun 15, 2022 2.082 2.140 2.080 2.110 11,880 -0.03(-1.40%)
Jun 14, 2022 2.030 2.170 2.030 2.140 25,326 -0.06(-2.73%)
Jun 13, 2022 2.240 2.290 2.195 2.200 32,278 -0.10(-4.35%)
Jun 10, 2022 2.250 2.310 2.230 2.300 63,745 +0.02(+0.88%)
Jun 09, 2022 2.250 2.330 2.250 2.280 64,035 -0.05(-2.15%)
Jun 08, 2022 2.340 2.370 2.310 2.330 25,289 -0.04(-1.52%)
Jun 07, 2022 2.352 2.430 2.330 2.366 39,796 +0.02(+0.74%)
Jun 06, 2022 2.390 2.410 2.330 2.349 33,584 -0.04(-1.73%)
Jun 03, 2022 2.410 2.430 2.340 2.390 57,900 -0.02(-0.83%)
Jun 02, 2022 2.381 2.430 2.350 2.410 60,587 +0.02(+0.84%)
Jun 01, 2022 2.400 2.440 2.360 2.390 40,920 -0.01(-0.42%)
May 31, 2022 2.480 2.590 2.350 2.400 35,931 -0.08(-3.23%)
May 27, 2022 2.580 2.580 2.460 2.480 25,199 +0.03(+1.22%)
May 26, 2022 2.420 2.480 2.408 2.450 40,296 +0.01(+0.41%)
May 25, 2022 2.450 2.480 2.428 2.440 31,550 -0.06(-2.40%)
May 24, 2022 2.509 2.530 2.450 2.500 43,723 -0.12(-4.58%)
May 23, 2022 2.500 2.650 2.500 2.620 12,409 +0.12(+4.80%)
May 20, 2022 2.527 2.540 2.460 2.500 31,653 +0.05(+2.04%)
May 19, 2022 2.530 2.580 2.450 2.450 38,796 -0.11(-4.30%)
May 18, 2022 2.770 2.770 2.550 2.560 15,323 -0.05(-1.92%)
May 17, 2022 2.500 2.640 2.496 2.610 20,658 +0.08(+3.16%)
May 16, 2022 2.670 2.670 2.480 2.530 18,679 -0.03(-1.17%)
May 13, 2022 2.538 2.600 2.498 2.560 40,850 +0.10(+4.07%)
May 12, 2022 2.670 2.670 2.450 2.460 56,291 -0.15(-5.74%)
May 11, 2022 2.452 2.790 2.395 2.610 138,070 +0.41(+18.51%)
May 10, 2022 2.305 2.310 2.100 2.202 66,864 -0.05(-2.12%)
May 09, 2022 2.386 2.430 2.250 2.250 41,016 -0.20(-8.16%)
May 06, 2022 2.426 2.480 2.376 2.450 17,494 +0.04(+1.66%)
May 05, 2022 2.590 2.590 2.380 2.410 21,782 -0.10(-3.98%)
May 04, 2022 2.558 2.600 2.420 2.510 17,178 -0.01(-0.40%)
May 03, 2022 2.160 2.600 2.160 2.520 58,194 +0.19(+8.15%)
May 02, 2022 2.530 2.560 2.230 2.330 100,679 -0.23(-8.91%)
Apr 29, 2022 2.704 2.706 2.550 2.558 29,254 -0.23(-8.08%)
Apr 28, 2022 2.740 2.783 2.599 2.783 27,802 +0.08(+3.07%)
Apr 27, 2022 2.700 2.750 2.610 2.700 30,800 +0.05(+1.87%)
Apr 26, 2022 2.930 2.950 2.590 2.651 102,890 -0.20(-7.00%)
Apr 25, 2022 2.840 2.890 2.720 2.850 48,140 -0.04(-1.44%)
Apr 22, 2022 2.971 2.999 2.790 2.892 54,467 -0.10(-3.29%)
Apr 21, 2022 2.915 3.076 2.915 2.990 29,985 -0.04(-1.32%)
Apr 20, 2022 3.150 3.150 3.000 3.030 47,754 -0.06(-2.01%)
Apr 19, 2022 3.010 3.120 2.993 3.092 117,549 -0.01(-0.25%)
Apr 18, 2022 3.120 3.200 3.090 3.100 40,681 -0.04(-1.27%)
Apr 14, 2022 3.149 3.250 3.090 3.140 82,593 -0.04(-1.26%)
Apr 13, 2022 3.150 3.190 3.050 3.180 75,625 +0.05(+1.60%)
Apr 12, 2022 3.208 3.250 3.100 3.130 59,525 -0.08(-2.49%)
Apr 11, 2022 3.170 3.298 3.110 3.210 46,944 +0.02(+0.63%)
Apr 08, 2022 3.410 3.540 3.135 3.190 184,467 -0.21(-6.18%)
Apr 07, 2022 3.200 3.472 3.185 3.400 62,996 +0.25(+7.94%)
Apr 06, 2022 3.250 3.410 3.070 3.150 135,765 -0.05(-1.56%)
Apr 05, 2022 3.011 3.400 3.000 3.200 237,434 +0.26(+8.88%)
Apr 04, 2022 2.899 2.990 2.840 2.939 47,471 +0.04(+1.34%)
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.