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 (%)
Dec 30, 2022 2.150 2.150 1.994 2.040 56,591 -0.03(-1.45%)
Dec 29, 2022 2.080 2.150 2.070 2.070 22,866 -0.06(-2.82%)
Dec 28, 2022 2.110 2.160 2.060 2.130 46,082 +0.02(+0.95%)
Dec 27, 2022 2.130 2.150 2.110 2.110 25,514 +0.02(+0.96%)
Dec 23, 2022 2.100 2.110 2.072 2.090 7,781 +0.03(+1.46%)
Dec 22, 2022 2.090 2.090 2.050 2.060 19,281 -0.03(-1.62%)
Dec 21, 2022 2.053 2.110 2.053 2.094 13,035 +0.00(+0.00%)
Dec 20, 2022 2.130 2.176 2.070 2.094 18,932 -0.07(-3.15%)
Dec 19, 2022 2.184 2.184 2.140 2.162 13,233 -0.03(-1.28%)
Dec 16, 2022 2.160 2.190 2.160 2.190 2,590 +0.00(+0.00%)
Dec 15, 2022 2.070 2.280 2.070 2.190 24,341 +0.00(+0.13%)
Dec 14, 2022 2.150 2.187 2.125 2.187 12,781 -0.00(-0.13%)
Dec 13, 2022 2.240 2.250 2.187 2.190 12,909 -0.02(-0.90%)
Dec 12, 2022 2.215 2.340 2.200 2.210 45,257 +0.02(+1.01%)
Dec 09, 2022 2.210 2.239 2.188 2.188 26,007 -0.06(-2.76%)
Dec 08, 2022 2.320 2.320 2.240 2.250 12,735 -0.01(-0.44%)
Dec 07, 2022 2.470 2.470 2.250 2.260 39,006 -0.08(-3.42%)
Dec 06, 2022 2.272 2.340 2.270 2.340 5,785 +0.05(+2.18%)
Dec 05, 2022 2.300 2.310 2.231 2.290 23,712 +0.00(+0.13%)
Dec 02, 2022 2.350 2.350 2.210 2.287 41,024 -0.04(-1.85%)
Dec 01, 2022 2.469 2.480 2.300 2.330 37,311 -0.07(-2.94%)
Nov 30, 2022 2.300 2.450 2.260 2.401 81,443 +0.19(+8.62%)
Nov 29, 2022 2.090 2.210 2.090 2.210 68,707 +0.16(+7.80%)
Nov 28, 2022 2.110 2.170 2.020 2.050 35,296 -0.10(-4.65%)
Nov 25, 2022 2.147 2.170 2.098 2.150 22,493 -0.06(-2.71%)
Nov 23, 2022 2.230 2.250 2.200 2.210 21,898 -0.02(-0.74%)
Nov 22, 2022 2.145 2.240 2.145 2.227 19,635 +0.03(+1.47%)
Nov 21, 2022 2.180 2.250 2.156 2.194 46,015 +0.05(+2.34%)
Nov 18, 2022 2.060 2.144 2.050 2.144 13,153 +0.05(+2.58%)
Nov 17, 2022 2.050 2.094 2.030 2.090 15,978 +0.04(+1.95%)
Nov 16, 2022 1.980 2.050 1.970 2.050 29,616 +0.07(+3.48%)
Nov 15, 2022 1.910 2.021 1.900 1.981 67,583 +0.08(+4.26%)
Nov 14, 2022 1.760 1.900 1.760 1.900 38,005 +0.07(+3.83%)
Nov 11, 2022 1.690 1.850 1.690 1.830 32,835 +0.18(+10.91%)
Nov 10, 2022 1.650 1.655 1.612 1.650 15,898 +0.03(+1.85%)
Nov 09, 2022 1.640 1.640 1.600 1.620 4,825 -0.03(-1.82%)
Nov 08, 2022 1.650 1.652 1.630 1.650 6,090 +0.04(+2.48%)
Nov 07, 2022 1.630 1.630 1.540 1.610 5,278 -0.01(-0.92%)
Nov 04, 2022 1.550 1.625 1.530 1.625 15,305 +0.09(+6.21%)
Nov 03, 2022 1.538 1.580 1.500 1.530 8,521 -0.02(-1.29%)
Nov 02, 2022 1.440 1.620 1.440 1.550 28,596 +0.02(+1.31%)
Nov 01, 2022 1.540 1.540 1.500 1.530 11,400 -0.02(-1.29%)
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%)
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.