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 (%)
Sep 30, 2020 1.100 1.250 1.100 1.250 27,168 +0.09(+7.76%)
Sep 29, 2020 1.150 1.190 1.110 1.160 57,588 +0.00(+0.00%)
Sep 28, 2020 1.220 1.220 1.143 1.160 53,442 -0.03(-2.52%)
Sep 25, 2020 1.177 1.230 1.177 1.190 27,400 +0.03(+2.59%)
Sep 24, 2020 1.087 1.160 1.087 1.160 21,548 +0.04(+3.57%)
Sep 23, 2020 1.160 1.188 1.100 1.120 33,553 -0.05(-4.57%)
Sep 22, 2020 1.142 1.187 1.130 1.174 43,938 +0.04(+3.16%)
Sep 21, 2020 1.216 1.360 1.104 1.138 59,241 -0.14(-10.67%)
Sep 18, 2020 1.300 1.360 1.230 1.274 19,300 -0.03(-2.03%)
Sep 17, 2020 1.300 1.300 1.250 1.300 21,797 -0.03(-2.12%)
Sep 16, 2020 1.370 1.480 1.220 1.328 30,273 -0.04(-3.07%)
Sep 15, 2020 1.377 1.480 1.326 1.370 89,040 +0.05(+3.53%)
Sep 14, 2020 1.170 1.430 1.170 1.323 146,242 +0.16(+13.91%)
Sep 11, 2020 1.266 1.266 1.120 1.162 60,400 -0.08(-6.23%)
Sep 10, 2020 1.303 1.306 1.220 1.239 34,148 +0.02(+1.55%)
Sep 09, 2020 1.290 1.340 1.212 1.220 49,092 -0.06(-4.69%)
Sep 08, 2020 1.243 1.340 1.075 1.280 73,036 +0.06(+4.92%)
Sep 04, 2020 1.215 1.267 1.178 1.220 31,200 +0.04(+2.97%)
Sep 03, 2020 1.381 1.460 1.116 1.185 180,721 -0.11(-8.22%)
Sep 02, 2020 1.270 1.380 1.100 1.291 246,045 +0.26(+25.78%)
Sep 01, 2020 0.9471 1.032 0.9400 1.026 50,397 +0.10(+11.23%)
Aug 31, 2020 0.9900 1.000 0.9000 0.9227 57,778 +0.06(+7.08%)
Aug 28, 2020 0.9142 1.000 0.8600 0.8617 58,800 -0.01(-1.27%)
Aug 27, 2020 0.9190 0.9500 0.8495 0.8728 85,355 -0.02(-1.93%)
Aug 26, 2020 0.8070 1.048 0.8070 0.8900 238,365 +0.13(+17.11%)
Aug 25, 2020 0.6161 0.8020 0.6161 0.7600 118,886 +0.15(+24.88%)
Aug 24, 2020 0.7243 0.7800 0.5927 0.6086 119,252 -0.03(-4.91%)
Aug 21, 2020 0.5203 0.6408 0.4950 0.6400 60,000 +0.10(+19.20%)
Aug 20, 2020 0.5346 0.5369 0.4724 0.5369 89,600 +0.00(+0.66%)
Aug 19, 2020 0.5349 0.5349 0.5125 0.5334 25,230 -0.00(-0.28%)
Aug 18, 2020 0.5432 0.5588 0.5200 0.5349 35,743 +0.01(+2.87%)
Aug 17, 2020 0.5577 0.5799 0.5200 0.5200 31,018 -0.01(-2.03%)
Aug 14, 2020 0.5399 0.5399 0.5300 0.5308 42,100 -0.03(-4.62%)
Aug 13, 2020 0.5500 0.5660 0.5500 0.5565 16,811 +0.02(+2.81%)
Aug 12, 2020 0.5200 0.5413 0.5200 0.5413 14,548 +0.02(+4.10%)
Aug 11, 2020 0.5213 0.5390 0.5154 0.5200 35,266 -0.01(-1.52%)
Aug 10, 2020 0.5133 0.5366 0.5120 0.5280 23,500 +0.01(+1.87%)
Aug 07, 2020 0.5183 0.5183 0.5183 0.5183 37,300 +0.01(+1.61%)
Aug 06, 2020 0.5392 0.5392 0.4981 0.5101 28,030 -0.03(-5.54%)
Aug 05, 2020 0.5543 0.5699 0.5304 0.5400 17,658 -0.03(-4.61%)
Aug 04, 2020 0.5642 0.5745 0.5483 0.5661 67,753 +0.06(+12.01%)
Jul 31, 2020 0.5054 0.5054 0.5054 0 +0.00(+0.88%)
Jul 30, 2020 0.5036 0.5100 0.4871 0.5010 44,451 -0.01(-2.78%)
Jul 29, 2020 0.4897 0.5181 0.4829 0.5153 47,930 +0.05(+9.90%)
Jul 28, 2020 0.4500 0.4689 0.4500 0.4689 4,353 +0.02(+3.46%)
Jul 27, 2020 0.4300 0.4600 0.4125 0.4532 83,550 +0.02(+4.79%)
Jul 24, 2020 0.4284 0.4521 0.4131 0.4325 46,100 -0.03(-7.29%)
Jul 23, 2020 0.5123 0.5405 0.4500 0.4665 52,115 -0.08(-13.91%)
Jul 22, 2020 0.5478 0.5479 0.5239 0.5419 12,769 +0.01(+1.29%)
Jul 21, 2020 0.5371 0.5404 0.5018 0.5350 66,486 +0.01(+1.50%)
Jul 20, 2020 0.5644 0.5812 0.5271 0.5271 34,843 -0.05(-8.01%)
Jul 17, 2020 0.6019 0.6019 0.5700 0.5730 49,700 -0.06(-9.05%)
Jul 16, 2020 0.4935 0.6389 0.4867 0.6300 86,164 +0.10(+18.87%)
Jul 15, 2020 0.5198 0.5369 0.4700 0.5300 72,368 +0.00(+0.59%)
Jul 14, 2020 0.5687 0.5904 0.5103 0.5269 70,467 -0.07(-11.15%)
Jul 13, 2020 0.5700 0.6162 0.5700 0.5930 117,178 +0.03(+5.37%)
Jul 10, 2020 0.5227 0.5837 0.5227 0.5628 99,500 +0.05(+9.79%)
Jul 09, 2020 0.5500 0.5530 0.4962 0.5126 51,865 -0.03(-5.69%)
Jul 08, 2020 0.5134 0.5600 0.4593 0.5435 119,313 +0.02(+3.03%)
Jul 07, 2020 0.5638 0.5800 0.4967 0.5275 149,139 -0.02(-4.09%)
Jul 06, 2020 0.5336 0.6327 0.5262 0.5500 193,304 +0.13(+29.87%)
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.