Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Mountain Energy Corp (OP: DMEHF )

0.1781 -0.0044 (-2.41%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.1890 0.1890 0.1825 0.1825 36,952 -0.00(-2.20%)
Apr 16, 2024 0.1866 0.1920 0.1866 0.1866 53,240 -0.01(-3.22%)
Apr 15, 2024 0.1936 0.1954 0.1910 0.1928 33,200 +0.00(+0.94%)
Apr 12, 2024 0.1980 0.1980 0.1900 0.1910 12,592 -0.00(-1.65%)
Apr 11, 2024 0.1910 0.1992 0.1910 0.1942 70,784 -0.00(-1.57%)
Apr 10, 2024 0.1921 0.1973 0.1921 0.1973 8,713 +0.00(+1.91%)
Apr 09, 2024 0.1976 0.1976 0.1936 0.1936 58,000 -0.01(-4.16%)
Apr 08, 2024 0.2005 0.2020 0.1910 0.2020 20,315 +0.00(+1.00%)
Apr 05, 2024 0.1952 0.2000 0.1952 0.2000 2,140 +0.01(+4.60%)
Apr 04, 2024 0.1918 0.1975 0.1828 0.1912 16,050 -0.00(-2.00%)
Apr 03, 2024 0.1921 0.1979 0.1921 0.1951 20,707 +0.00(+1.67%)
Apr 02, 2024 0.1865 0.1919 0.1861 0.1919 55,540 +0.01(+6.61%)
Apr 01, 2024 0.1925 0.1966 0.1700 0.1800 82,245 -0.01(-4.00%)
Mar 28, 2024 0.2011 0.2082 0.1823 0.1875 29,482 -0.01(-5.92%)
Mar 27, 2024 0.2125 0.2125 0.1962 0.1993 41,472 -0.01(-6.21%)
Mar 26, 2024 0.2065 0.2164 0.2065 0.2125 34,184 +0.00(+1.67%)
Mar 25, 2024 0.2100 0.2160 0.2021 0.2090 82,958 -0.00(-0.48%)
Mar 22, 2024 0.1770 0.2100 0.1770 0.2100 49,000 +0.02(+8.81%)
Mar 21, 2024 0.1880 0.2103 0.1850 0.1930 13,555 +0.01(+7.82%)
Mar 20, 2024 0.1820 0.1840 0.1790 0.1790 43,045 -0.01(-2.72%)
Mar 19, 2024 0.1853 0.1853 0.1820 0.1840 20,843 +0.00(+0.05%)
Mar 18, 2024 0.1811 0.1860 0.1811 0.1839 39,519 +0.00(+0.16%)
Mar 15, 2024 0.1815 0.1836 0.1815 0.1836 2,897 -0.00(-1.18%)
Mar 14, 2024 0.1813 0.1858 0.1813 0.1858 4,385 +0.01(+4.68%)
Mar 13, 2024 0.1879 0.1924 0.1775 0.1775 70,079 -0.02(-9.76%)
Mar 12, 2024 0.1834 0.2030 0.1760 0.1967 17,318 +0.03(+15.71%)
Mar 11, 2024 0.1790 0.1790 0.1655 0.1700 64,445 -0.01(-4.28%)
Mar 08, 2024 0.1860 0.1860 0.1776 0.1776 88,876 -0.01(-4.52%)
Mar 07, 2024 0.1900 0.1900 0.1860 0.1860 36,111 +0.00(+0.27%)
Mar 06, 2024 0.1915 0.1920 0.1837 0.1855 21,184 -0.01(-4.87%)
Mar 05, 2024 0.2054 0.2112 0.1888 0.1950 94,143 -0.01(-5.71%)
Mar 04, 2024 0.2175 0.2300 0.2068 0.2068 53,166 +0.01(+4.55%)
Mar 01, 2024 0.2200 0.2210 0.1933 0.1978 17,331 -0.02(-8.30%)
Feb 29, 2024 0.2267 0.2267 0.2157 0.2157 16,048 +0.01(+2.71%)
Feb 28, 2024 0.1948 0.2152 0.1948 0.2100 31,732 +0.02(+9.09%)
Feb 27, 2024 0.1912 0.1925 0.1912 0.1925 14,124 +0.01(+6.35%)
Feb 26, 2024 0.1923 0.1923 0.1810 0.1810 33,357 -0.00(-2.48%)
Feb 23, 2024 0.1800 0.1890 0.1800 0.1856 14,358 -0.00(-2.21%)
Feb 22, 2024 0.1803 0.1909 0.1800 0.1898 71,063 +0.01(+5.44%)
Feb 21, 2024 0.1851 0.1900 0.1800 0.1800 2,790 -0.00(-2.28%)
Feb 20, 2024 0.1850 0.1900 0.1842 0.1842 24,056 -0.00(-1.97%)
Feb 16, 2024 0.1850 0.1899 0.1850 0.1879 9,660 -0.00(-0.58%)
Feb 15, 2024 0.1900 0.1900 0.1865 0.1890 42,047 +0.00(+0.75%)
Feb 14, 2024 0.1872 0.1888 0.1811 0.1876 71,511 -0.00(-0.32%)
Feb 13, 2024 0.1882 0.1910 0.1882 0.1882 25,998 -0.00(-2.23%)
Feb 12, 2024 0.1849 0.1932 0.1849 0.1925 49,898 +0.01(+4.62%)
Feb 09, 2024 0.1899 0.1899 0.1826 0.1840 110,313 -0.00(-0.11%)
Feb 08, 2024 0.1900 0.1900 0.1842 0.1842 11,944 -0.01(-3.51%)
Feb 07, 2024 0.1980 0.1984 0.1838 0.1909 68,833 -0.00(-2.25%)
Feb 06, 2024 0.1929 0.2000 0.1914 0.1953 33,743 +0.00(+0.67%)
Feb 05, 2024 0.1965 0.1979 0.1816 0.1940 100,875 +0.01(+6.95%)
Feb 02, 2024 0.1848 0.1936 0.1753 0.1814 104,757 -0.01(-7.50%)
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.