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 (%)
Oct 29, 2021 1.990 2.000 1.890 1.920 50,325 -0.04(-2.04%)
Oct 28, 2021 1.950 1.979 1.950 1.960 11,701 +0.01(+0.67%)
Oct 27, 2021 2.000 2.020 1.924 1.947 33,311 -0.05(-2.65%)
Oct 26, 2021 1.900 2.000 68,553 +0.15(+8.39%)
Oct 25, 2021 1.910 1.960 1.830 1.845 36,677 -0.07(-3.90%)
Oct 22, 2021 1.830 2.003 1.830 1.920 24,199 -0.01(-0.47%)
Oct 21, 2021 2.100 2.100 1.910 1.929 39,720 -0.09(-4.50%)
Oct 20, 2021 1.910 2.020 1.880 2.020 36,209 +0.14(+7.44%)
Oct 19, 2021 1.880 1.950 1.850 1.880 86,100 -0.07(-3.53%)
Oct 18, 2021 1.930 2.030 1.897 1.949 66,732 -0.08(-3.98%)
Oct 15, 2021 1.970 2.070 1.970 2.029 55,884 -0.05(-2.43%)
Oct 14, 2021 2.100 2.103 2.060 2.080 26,125 -0.01(-0.48%)
Oct 13, 2021 2.070 2.140 2.020 2.090 68,696 -0.02(-0.97%)
Oct 12, 2021 2.150 2.210 2.030 2.111 13,703 -0.09(-4.07%)
Oct 11, 2021 1.880 2.390 1.880 2.200 16,848 +0.06(+2.80%)
Oct 08, 2021 2.207 2.207 2.120 2.140 47,874 -0.10(-4.46%)
Oct 07, 2021 2.272 2.272 2.180 2.240 9,552 +0.04(+1.82%)
Oct 06, 2021 2.250 2.256 2.200 2.200 22,108 -0.02(-0.90%)
Oct 05, 2021 2.270 2.331 2.212 2.220 20,879 -0.06(-2.63%)
Oct 04, 2021 2.190 2.300 2.100 2.280 16,134 +0.10(+4.45%)
Oct 01, 2021 2.110 2.190 2.094 2.183 12,748 +0.09(+4.15%)
Sep 30, 2021 2.210 2.210 1.936 2.096 25,279 +0.05(+2.24%)
Sep 29, 2021 2.150 2.174 2.030 2.050 41,892 -0.11(-5.00%)
Sep 28, 2021 2.350 2.350 2.050 2.158 20,789 -0.03(-1.46%)
Sep 27, 2021 2.290 2.320 2.180 2.190 20,184 -0.05(-2.34%)
Sep 24, 2021 2.440 2.440 2.120 2.243 55,855 -0.20(-8.09%)
Sep 23, 2021 2.050 2.440 2.010 2.440 96,496 +0.43(+21.39%)
Sep 22, 2021 2.078 2.078 1.910 2.010 82,036 +0.01(+0.50%)
Sep 21, 2021 1.900 2.040 1.837 2.000 121,498 +0.10(+5.26%)
Sep 20, 2021 2.210 2.280 1.770 1.900 442,992 -0.39(-17.03%)
Sep 17, 2021 2.448 2.500 2.270 2.290 42,767 -0.10(-4.17%)
Sep 16, 2021 2.500 2.500 2.290 2.390 90,556 -0.04(-1.66%)
Sep 15, 2021 2.355 2.809 2.220 2.430 283,726 +0.21(+9.46%)
Sep 14, 2021 3.535 3.700 2.210 2.220 405,861 -1.29(-36.75%)
Sep 10, 2021 3.510 3.510 3.510 0 -0.04(-1.13%)
Sep 09, 2021 3.717 3.725 3.540 3.550 21,383 -0.15(-4.05%)
Sep 08, 2021 3.696 3.757 3.630 3.700 16,827 -0.02(-0.54%)
Sep 07, 2021 3.800 3.810 3.700 3.720 10,729 -0.06(-1.59%)
Sep 03, 2021 3.717 3.810 3.717 3.780 15,477 +0.07(+1.89%)
Sep 02, 2021 3.700 3.740 3.671 3.710 24,449 +0.01(+0.27%)
Sep 01, 2021 3.660 3.709 3.600 3.700 36,101 +0.15(+4.34%)
Aug 31, 2021 3.550 3.720 3.460 3.546 28,590 -0.00(-0.01%)
Aug 30, 2021 3.580 3.590 3.530 3.546 15,620 +0.04(+1.03%)
Aug 27, 2021 3.650 3.680 3.510 3.510 13,468 -0.07(-1.95%)
Aug 26, 2021 3.655 3.655 3.480 3.580 21,945 +0.07(+1.99%)
Aug 25, 2021 3.520 3.530 3.480 3.510 23,243 -0.02(-0.57%)
Aug 24, 2021 3.550 3.570 3.530 3.530 20,001 -0.02(-0.56%)
Aug 23, 2021 3.520 3.629 3.520 3.550 5,917 +0.05(+1.43%)
Aug 20, 2021 3.351 3.646 3.351 3.500 4,904 +0.03(+0.87%)
Aug 19, 2021 3.540 3.587 3.430 3.470 27,928 -0.08(-2.25%)
Aug 18, 2021 3.770 3.770 3.500 3.550 18,868 -0.17(-4.57%)
Aug 17, 2021 3.880 3.990 3.720 3.720 23,618 -0.13(-3.27%)
Aug 16, 2021 3.900 3.900 3.660 3.846 12,270 +0.15(+4.00%)
Aug 13, 2021 3.738 3.750 3.658 3.698 23,324 -0.02(-0.58%)
Aug 12, 2021 3.734 3.740 3.652 3.719 21,770 -0.01(-0.35%)
Aug 11, 2021 3.609 3.740 3.560 3.732 28,141 +0.17(+4.84%)
Aug 10, 2021 3.640 3.710 3.540 3.560 28,447 -0.16(-4.30%)
Aug 09, 2021 3.570 3.720 3.557 3.720 24,257 +0.20(+5.70%)
Aug 06, 2021 3.480 3.540 3.449 3.519 35,182 +0.07(+1.90%)
Aug 05, 2021 3.453 3.490 3.450 3.454 14,476 -0.00(-0.03%)
Aug 04, 2021 3.490 3.550 3.420 3.455 21,962 -0.09(-2.62%)
Aug 03, 2021 3.590 3.639 3.548 3.548 11,935 -0.06(-1.72%)
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.