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 (%)
Jul 31, 2023 0.3490 0.3490 0.3300 0.3330 115,382 -0.02(-4.39%)
Jul 28, 2023 0.3558 0.3558 0.3450 0.3483 8,972 +0.00(+0.96%)
Jul 27, 2023 0.3600 0.3625 0.3450 0.3450 74,544 -0.02(-6.05%)
Jul 26, 2023 0.3462 0.3672 0.3462 0.3672 12,775 +0.01(+3.20%)
Jul 25, 2023 0.3495 0.3561 0.3483 0.3558 23,045 -0.01(-1.39%)
Jul 24, 2023 0.3771 0.3771 0.3451 0.3608 147,192 -0.01(-3.79%)
Jul 21, 2023 0.3825 0.3961 0.3709 0.3750 59,995 -0.02(-5.33%)
Jul 20, 2023 0.4144 0.4319 0.3897 0.3961 25,560 -0.03(-6.14%)
Jul 19, 2023 0.3910 0.4220 0.3863 0.4220 27,187 +0.03(+8.21%)
Jul 18, 2023 0.3980 0.4071 0.3658 0.3900 73,200 +0.01(+3.70%)
Jul 17, 2023 0.3510 0.3975 0.3400 0.3761 230,790 +0.02(+4.47%)
Jul 14, 2023 0.4683 0.4760 0.3600 0.3600 255,294 -0.11(-22.93%)
Jul 13, 2023 0.4269 0.5608 0.4269 0.4671 538,923 +0.05(+11.21%)
Jul 12, 2023 0.3430 0.4415 0.3430 0.4200 119,701 +0.08(+21.74%)
Jul 11, 2023 0.3242 0.3450 0.3190 0.3450 326,838 +0.02(+5.18%)
Jul 10, 2023 0.3095 0.3311 0.2800 0.3280 330,582 +0.02(+6.84%)
Jul 07, 2023 0.3290 0.3290 0.2988 0.3070 340,176 -0.02(-6.35%)
Jul 06, 2023 0.5000 0.5000 0.2538 0.3278 1,402,939 -0.44(-57.18%)
Jul 05, 2023 0.8000 0.8431 0.7500 0.7655 56,231 -0.08(-9.94%)
Jul 03, 2023 0.8254 0.8500 0.7800 0.8500 32,000 +0.05(+6.25%)
Jun 30, 2023 0.7861 0.8000 0.7603 0.8000 66,277 +0.02(+2.56%)
Jun 29, 2023 0.8848 0.8848 0.7750 0.7800 89,888 -0.09(-10.34%)
Jun 28, 2023 0.8000 0.8800 0.7801 0.8700 67,594 +0.07(+8.76%)
Jun 27, 2023 0.7484 0.7999 0.7177 0.7999 100,748 +0.06(+8.09%)
Jun 26, 2023 0.7000 0.7400 0.7000 0.7400 51,271 +0.03(+4.39%)
Jun 23, 2023 0.7450 0.7450 0.6900 0.7089 71,783 -0.04(-5.48%)
Jun 22, 2023 0.7540 0.7852 0.7230 0.7500 185,395 -0.04(-4.46%)
Jun 21, 2023 0.8500 0.8723 0.7677 0.7850 175,924 -0.04(-5.12%)
Jun 20, 2023 0.8883 0.8883 0.7973 0.8274 123,900 -0.06(-6.98%)
Jun 16, 2023 0.8958 0.9207 0.8784 0.8895 32,417 +0.00(+0.54%)
Jun 15, 2023 0.9000 0.9040 0.8402 0.8847 56,498 -0.01(-1.32%)
Jun 14, 2023 0.9360 0.9360 0.8800 0.8965 40,895 -0.03(-3.42%)
Jun 13, 2023 0.9200 0.9479 0.9129 0.9282 31,009 +0.05(+5.62%)
Jun 12, 2023 0.9200 0.9346 0.8601 0.8788 28,490 -0.03(-3.43%)
Jun 09, 2023 0.9517 0.9800 0.9100 0.9100 35,339 -0.06(-5.84%)
Jun 08, 2023 1.020 1.020 0.9615 0.9664 101,454 -0.04(-3.94%)
Jun 07, 2023 1.022 1.054 1.006 1.006 83,091 -0.03(-3.27%)
Jun 06, 2023 1.000 1.060 0.9841 1.040 75,713 +0.02(+1.97%)
Jun 05, 2023 1.120 1.120 1.020 1.020 102,560 -0.05(-4.61%)
Jun 02, 2023 0.9800 1.120 0.9500 1.069 300,521 +0.14(+15.43%)
Jun 01, 2023 0.8000 0.9604 0.8000 0.9263 160,450 +0.14(+17.45%)
May 31, 2023 0.7850 0.8072 0.7760 0.7887 86,438 +0.01(+1.56%)
May 30, 2023 0.7800 0.8017 0.7500 0.7766 71,786 +0.03(+3.55%)
May 26, 2023 0.8000 0.8000 0.7378 0.7500 109,532 -0.06(-7.41%)
May 25, 2023 0.8200 0.8345 0.8000 0.8100 38,049 +0.00(+0.43%)
May 24, 2023 0.8903 0.9023 0.7835 0.8065 67,668 -0.07(-7.86%)
May 23, 2023 0.8812 0.9300 0.8740 0.8753 38,615 +0.00(+0.03%)
May 22, 2023 0.8400 0.9299 0.8400 0.8750 55,581 +0.03(+3.01%)
May 19, 2023 0.8949 0.8968 0.8324 0.8494 159,516 -0.06(-7.11%)
May 18, 2023 0.9400 0.9800 0.9097 0.9144 87,307 -0.07(-6.69%)
May 17, 2023 0.9355 1.000 0.9355 0.9800 33,772 +0.01(+1.31%)
May 16, 2023 1.020 1.020 0.9450 0.9673 172,463 -0.06(-6.09%)
May 15, 2023 1.030 1.110 1.030 1.030 80,712 -0.02(-1.56%)
May 12, 2023 1.050 1.100 1.040 1.046 29,403 +0.00(+0.41%)
May 11, 2023 1.088 1.100 1.034 1.042 105,205 -0.07(-6.13%)
May 10, 2023 1.120 1.130 1.100 1.110 51,357 +0.01(+0.91%)
May 09, 2023 1.090 1.123 1.090 1.100 47,360 -0.00(-0.45%)
May 08, 2023 1.120 1.120 1.080 1.105 4,888 -0.02(-2.21%)
May 05, 2023 1.140 1.170 1.110 1.130 49,956 -0.01(-1.23%)
May 04, 2023 1.150 1.170 1.142 1.144 15,170 +0.03(+2.28%)
May 03, 2023 1.080 1.150 1.080 1.119 41,484 +0.01(+0.80%)
May 02, 2023 1.150 1.150 1.075 1.110 109,012 -0.03(-2.49%)
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.