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 +0.0562 (+23.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 26, 2019 0.1656 0.1656 0.1656 0 -0.00(-2.24%)
Nov 22, 2019 0.1694 0.1694 0.1694 0 +0.02(+10.72%)
Nov 21, 2019 0.1530 0.1530 0.1530 17,020 +0.00(+0.00%)
Nov 18, 2019 0.1530 0.1530 0.1530 0 -0.00(-1.29%)
Nov 14, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.26%)
Nov 12, 2019 0.1546 0.1546 0.1546 0 +0.00(+0.00%)
Nov 11, 2019 0.1675 0.1679 0.1546 0.1546 21,145 -0.01(-7.70%)
Nov 08, 2019 0.1706 0.1706 0.1675 0.1675 800 -0.00(-2.50%)
Nov 07, 2019 0.1718 0.1718 0.1718 0.1718 200 -0.00(-0.06%)
Nov 06, 2019 0.1719 0.1719 0.1719 0.1719 10,300 -0.01(-4.45%)
Nov 05, 2019 0.1752 0.1799 0.1752 0.1799 31,082 +0.01(+8.70%)
Nov 04, 2019 0.1800 0.1800 0.1655 0.1655 8,785 -0.01(-6.02%)
Nov 01, 2019 0.1682 0.1761 0.1682 0.1761 11,000 -0.00(-0.34%)
Oct 31, 2019 0.1839 0.1839 0.1767 0.1767 1,105 -0.00(-0.17%)
Oct 30, 2019 0.1541 0.1770 0.1541 0.1770 1,300 +0.00(+1.72%)
Oct 29, 2019 0.1950 0.1950 0.1740 0.1740 17,333 -0.02(-8.32%)
Oct 28, 2019 0.1898 0.1898 0.1898 0.1898 28,000 +0.01(+5.44%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 19,000 -0.03(-13.29%)
Oct 24, 2019 0.2080 0.2100 0.2076 0.2076 7,000 -0.01(-5.64%)
Oct 23, 2019 0.2200 0.2200 0.2200 0.2200 420 +0.01(+4.27%)
Oct 22, 2019 0.2110 0.2110 0.2110 30 +0.00(+0.00%)
Oct 21, 2019 0.2190 0.2190 0.2110 0.2110 3,000 +0.01(+5.50%)
Oct 16, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2019 0.2265 0.2265 0.2100 0.2100 6,400 -0.00(-0.19%)
Oct 08, 2019 0.2104 0.2104 0.2104 0 -0.01(-6.61%)
Oct 07, 2019 0.2185 0.2253 0.2051 0.2253 6,818 +0.00(+0.00%)
Oct 04, 2019 0.2253 0.2253 0.2253 0.2253 1,000 -0.01(-3.72%)
Oct 03, 2019 0.2361 0.2434 0.2340 0.2340 5,108 +0.02(+9.45%)
Oct 02, 2019 0.2138 0.2138 0.2138 0.2138 800 +0.01(+6.90%)
Sep 30, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.45%)
Sep 23, 2019 0.1900 0.2009 0.1900 0.2009 23,500 -0.00(-2.00%)
Sep 20, 2019 0.2009 0.2070 0.2009 0.2050 6,300 +0.00(+2.30%)
Sep 19, 2019 0.2060 0.2060 0.2004 0.2004 2,800 -0.01(-6.70%)
Sep 18, 2019 0.2148 0.2148 0.2148 0.2148 550 +0.01(+7.40%)
Sep 17, 2019 0.2000 0.2000 0.2000 0.2000 15,300 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 19,000 -0.02(-8.21%)
Sep 11, 2019 0.2179 0.2179 0.2179 0 -0.00(-0.95%)
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.