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 (%)
Oct 31, 2022 1.530 1.550 1.520 1.550 9,525 +0.02(+1.31%)
Oct 28, 2022 1.530 1.550 1.500 1.530 45,610 -0.05(-3.16%)
Oct 27, 2022 1.570 1.610 1.515 1.580 34,197 -0.02(-1.25%)
Oct 26, 2022 1.607 1.640 1.550 1.600 14,040 -0.05(-3.03%)
Oct 25, 2022 1.665 1.680 1.630 1.650 23,418 -0.02(-1.08%)
Oct 24, 2022 1.670 1.700 1.665 1.668 15,840 -0.01(-0.83%)
Oct 21, 2022 1.671 1.705 1.650 1.682 15,682 +0.01(+0.72%)
Oct 20, 2022 1.652 1.700 1.652 1.670 65,807 +0.04(+2.45%)
Oct 19, 2022 1.630 1.674 1.629 1.630 23,536 +0.10(+6.54%)
Oct 18, 2022 1.570 1.570 1.510 1.530 18,633 -0.04(-2.42%)
Oct 17, 2022 1.520 1.570 1.494 1.568 39,563 +0.05(+3.16%)
Oct 14, 2022 1.512 1.535 1.468 1.520 22,975 -0.05(-3.18%)
Oct 13, 2022 1.521 1.590 1.521 1.570 8,740 +0.03(+1.68%)
Oct 12, 2022 1.540 1.570 1.530 1.544 18,791 +0.01(+0.92%)
Oct 11, 2022 1.520 1.550 1.470 1.530 49,998 -0.03(-2.24%)
Oct 10, 2022 1.600 1.600 1.555 1.565 21,944 -0.05(-2.80%)
Oct 07, 2022 1.661 1.670 1.530 1.610 48,535 -0.06(-3.59%)
Oct 06, 2022 1.675 1.710 1.660 1.670 36,719 -0.03(-1.52%)
Oct 05, 2022 1.730 1.740 1.670 1.696 38,725 -0.07(-3.70%)
Oct 04, 2022 1.783 1.800 1.730 1.761 41,429 +0.00(+0.06%)
Oct 03, 2022 1.920 1.950 1.720 1.760 133,201 -0.21(-10.66%)
Sep 30, 2022 1.930 2.060 1.900 1.970 32,201 +0.06(+2.96%)
Sep 29, 2022 1.890 1.913 1.890 1.913 6,736 +0.00(+0.18%)
Sep 28, 2022 1.840 1.910 1.840 1.910 18,459 +0.05(+2.69%)
Sep 27, 2022 1.916 1.916 1.830 1.860 14,548 -0.04(-2.11%)
Sep 26, 2022 1.980 1.980 1.900 1.900 27,578 -0.09(-4.39%)
Sep 23, 2022 2.100 2.100 1.970 1.987 38,785 -0.14(-6.70%)
Sep 22, 2022 2.171 2.200 2.110 2.130 8,429 -0.03(-1.39%)
Sep 21, 2022 2.205 2.205 2.160 2.160 6,064 -0.02(-1.04%)
Sep 20, 2022 2.210 2.240 2.183 2.183 24,085 -0.05(-2.03%)
Sep 19, 2022 2.110 2.230 2.100 2.228 84,268 +0.12(+5.59%)
Sep 16, 2022 2.055 2.130 2.055 2.110 12,881 -0.04(-1.86%)
Sep 15, 2022 2.150 2.180 2.070 2.150 15,814 -0.03(-1.26%)
Sep 14, 2022 2.250 2.250 2.140 2.178 22,366 +0.01(+0.35%)
Sep 13, 2022 2.190 2.210 2.098 2.170 32,202 +0.02(+0.93%)
Sep 12, 2022 2.054 2.150 2.010 2.150 48,037 +0.13(+6.44%)
Sep 09, 2022 2.020 2.040 1.990 2.020 13,935 +0.00(+0.08%)
Sep 08, 2022 2.020 2.020 2.000 2.018 6,702 +0.02(+0.89%)
Sep 07, 2022 1.980 2.040 1.980 2.001 21,785 +0.00(+0.03%)
Sep 06, 2022 1.981 2.012 1.960 2.000 41,229 +0.06(+2.96%)
Sep 02, 2022 1.997 2.000 1.942 1.942 9,867 +0.01(+0.65%)
Sep 01, 2022 1.940 1.960 1.855 1.930 24,023 -0.03(-1.53%)
Aug 31, 2022 1.995 2.000 1.950 1.960 24,520 -0.03(-1.51%)
Aug 30, 2022 2.009 2.040 1.990 1.990 34,463 -0.02(-1.00%)
Aug 29, 2022 2.056 2.075 2.010 2.010 43,141 -0.03(-1.47%)
Aug 26, 2022 2.065 2.100 2.040 2.040 15,905 -0.09(-4.23%)
Aug 25, 2022 2.084 2.150 2.050 2.130 19,426 +0.00(+0.00%)
Aug 24, 2022 2.049 2.130 2.049 2.130 27,876 +0.06(+2.90%)
Aug 23, 2022 2.080 2.080 2.040 2.070 20,627 +0.03(+1.47%)
Aug 22, 2022 2.090 2.100 2.000 2.040 39,759 -0.06(-2.99%)
Aug 19, 2022 2.200 2.220 2.103 2.103 22,234 -0.10(-4.41%)
Aug 18, 2022 2.250 2.250 2.200 2.200 33,629 -0.04(-1.70%)
Aug 17, 2022 2.240 2.282 2.178 2.238 31,543 +0.06(+2.66%)
Aug 16, 2022 2.230 2.234 2.170 2.180 5,693 -0.03(-1.36%)
Aug 15, 2022 2.340 2.370 2.180 2.210 69,397 -0.13(-5.56%)
Aug 12, 2022 2.250 2.350 2.230 2.340 51,739 +0.14(+6.36%)
Aug 11, 2022 2.198 2.220 2.189 2.200 26,622 +0.05(+2.33%)
Aug 10, 2022 2.080 2.230 2.040 2.150 65,622 +0.04(+1.90%)
Aug 09, 2022 2.200 2.230 2.100 2.110 28,227 -0.12(-5.38%)
Aug 08, 2022 2.020 2.230 1.990 2.230 102,276 +0.24(+12.06%)
Aug 05, 2022 1.900 1.990 1.880 1.990 52,258 +0.08(+4.19%)
Aug 04, 2022 1.820 1.928 1.820 1.910 102,645 +0.08(+4.26%)
Aug 03, 2022 1.720 1.832 1.720 1.832 21,814 +0.02(+1.22%)
Aug 02, 2022 1.800 1.820 1.750 1.810 39,527 +0.01(+0.56%)
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.