Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP:DMEHF)

0.1500 +0.0090 (+6.38%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 9, 2025 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 (%)
May 08, 2025 0.1400 0.1500 0.1400 0.1410 69,674 -0.00(-2.76%)
May 07, 2025 0.1670 0.1670 0.1400 0.1450 108,997 -0.02(-11.04%)
May 06, 2025 0.1670 0.1670 0.1630 0.1630 26,246 +0.00(+1.37%)
May 05, 2025 0.1600 0.1627 0.1600 0.1608 1,870 -0.01(-3.71%)
May 02, 2025 0.1611 0.1670 0.1611 0.1670 3,460 +0.00(+2.58%)
May 01, 2025 0.1700 0.1700 0.1615 0.1628 15,285 +0.00(+2.71%)
Apr 30, 2025 0.1560 0.1585 0.1560 0.1585 5,698 -0.00(-0.94%)
Apr 29, 2025 0.1619 0.1630 0.1600 0.1600 38,900 -0.01(-3.61%)
Apr 28, 2025 0.1606 0.1690 0.1560 0.1660 7,350 +0.00(+0.85%)
Apr 25, 2025 0.1720 0.1750 0.1646 0.1646 11,199 +0.00(+1.79%)
Apr 24, 2025 0.1530 0.1650 0.1530 0.1617 20,279 -0.00(-0.74%)
Apr 23, 2025 0.1760 0.1800 0.1629 0.1629 30,920 +0.00(+0.00%)
Apr 22, 2025 0.1563 0.1650 0.1563 0.1629 11,071 -0.01(-3.32%)
Apr 21, 2025 0.1694 0.1694 0.1507 0.1685 1,750 +0.02(+10.13%)
Apr 17, 2025 0.1561 0.1561 0.1530 0.1530 800 -0.01(-6.71%)
Apr 16, 2025 0.1655 0.1699 0.1605 0.1640 12,393 -0.00(-1.86%)
Apr 15, 2025 0.1750 0.1750 0.1655 0.1671 13,264 +0.01(+3.15%)
Apr 14, 2025 0.1670 0.1774 0.1490 0.1620 6,610 -0.01(-7.00%)
Apr 11, 2025 0.1700 0.1742 0.1679 0.1742 11,000 +0.01(+3.69%)
Apr 10, 2025 0.1658 0.1760 0.1575 0.1680 16,998 +0.01(+8.39%)
Apr 09, 2025 0.1530 0.1638 0.1420 0.1550 79,638 +0.00(+1.31%)
Apr 08, 2025 0.1560 0.1600 0.1401 0.1530 60,101 +0.00(+2.34%)
Apr 07, 2025 0.1525 0.1611 0.1432 0.1495 27,069 -0.01(-4.29%)
Apr 04, 2025 0.1469 0.1562 0.1400 0.1562 28,250 +0.01(+4.13%)
Apr 03, 2025 0.1450 0.1500 0.1400 0.1500 112,700 +0.01(+3.45%)
Apr 02, 2025 0.1490 0.1540 0.1450 0.1450 86,765 -0.00(-2.68%)
Apr 01, 2025 0.1500 0.1589 0.1478 0.1490 14,162 +0.01(+8.28%)
Mar 31, 2025 0.1650 0.1650 0.1376 0.1376 67,139 -0.02(-14.00%)
Mar 28, 2025 0.1930 0.1930 0.1600 0.1600 30,789 -0.01(-5.38%)
Mar 27, 2025 0.1691 0.1691 0.1691 0.1691 500 +0.01(+3.30%)
Mar 26, 2025 0.1600 0.1680 0.1600 0.1637 56,900 -0.00(-0.24%)
Mar 25, 2025 0.1660 0.1771 0.1641 0.1641 96,040 -0.01(-4.04%)
Mar 24, 2025 0.1790 0.1829 0.1691 0.1710 49,337 +0.00(+0.18%)
Mar 21, 2025 0.1707 0.1707 0.1707 0.1707 1,000 -0.01(-5.17%)
Mar 20, 2025 0.1851 0.1950 0.1530 0.1800 110,898 +0.00(+0.00%)
Mar 19, 2025 0.1804 0.1820 0.1800 0.1800 13,086 +0.01(+5.63%)
Mar 18, 2025 0.1850 0.1850 0.1650 0.1704 8,133 -0.01(-7.89%)
Mar 17, 2025 0.1904 0.1954 0.1755 0.1850 40,020 +0.02(+11.45%)
Mar 14, 2025 0.1564 0.1660 0.1548 0.1660 51,629 +0.00(+0.61%)
Mar 13, 2025 0.1660 0.1660 0.1650 0.1650 1,250 +0.01(+7.14%)
Mar 12, 2025 0.1580 0.1612 0.1488 0.1540 10,006 -0.01(-5.81%)
Mar 11, 2025 0.1600 0.1635 0.1600 0.1635 5,090 -0.00(-0.85%)
Mar 10, 2025 0.1575 0.1650 0.1560 0.1649 89,920 +0.01(+4.24%)
Mar 07, 2025 0.1395 0.1600 0.1395 0.1582 8,331 +0.01(+4.56%)
Mar 06, 2025 0.1690 0.1730 0.1513 0.1513 59,603 -0.01(-8.58%)
Mar 05, 2025 0.1500 0.1660 0.1500 0.1655 55,433 +0.02(+14.14%)
Mar 04, 2025 0.1503 0.1513 0.1300 0.1450 209,598 -0.01(-5.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.