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 (%)
Mar 31, 2022 3.150 3.150 2.931 2.940 87,218 -0.03(-1.01%)
Mar 30, 2022 2.723 3.000 2.723 2.970 87,915 +0.25(+9.19%)
Mar 29, 2022 2.800 2.850 2.680 2.720 61,570 -0.13(-4.56%)
Mar 28, 2022 3.000 3.000 2.680 2.850 118,060 -0.07(-2.40%)
Mar 25, 2022 2.750 3.354 2.720 2.920 242,488 +0.23(+8.35%)
Mar 24, 2022 2.300 2.750 2.210 2.695 125,886 +0.53(+24.77%)
Mar 23, 2022 2.140 2.292 2.129 2.160 132,601 +0.06(+2.86%)
Mar 22, 2022 1.970 2.147 1.915 2.100 74,012 +0.15(+7.69%)
Mar 21, 2022 1.790 1.950 1.790 1.950 45,958 +0.16(+8.94%)
Mar 18, 2022 1.900 1.900 1.780 1.790 79,394 -0.09(-4.79%)
Mar 17, 2022 1.873 1.920 1.845 1.880 34,455 +0.03(+1.62%)
Mar 16, 2022 1.851 1.900 1.808 1.850 19,694 +0.00(+0.00%)
Mar 15, 2022 1.630 1.850 1.630 1.850 6,083 +0.09(+5.11%)
Mar 14, 2022 1.871 1.890 1.760 1.760 13,656 -0.08(-4.61%)
Mar 11, 2022 1.830 1.860 1.794 1.845 35,406 +0.03(+1.93%)
Mar 10, 2022 1.800 1.810 1.780 1.810 26,564 +0.02(+1.12%)
Mar 09, 2022 1.830 1.848 1.785 1.790 34,212 +0.01(+0.56%)
Mar 08, 2022 1.760 1.864 1.678 1.780 114,842 -0.03(-1.71%)
Mar 07, 2022 1.950 1.950 1.770 1.811 36,730 -0.05(-2.77%)
Mar 04, 2022 1.920 1.920 1.750 1.863 19,137 -0.04(-1.95%)
Mar 03, 2022 1.985 1.985 1.852 1.899 14,035 -0.09(-4.55%)
Mar 02, 2022 1.950 1.996 1.910 1.990 28,070 +0.07(+3.54%)
Mar 01, 2022 2.070 2.070 1.910 1.922 19,349 -0.03(-1.44%)
Feb 28, 2022 1.910 1.950 1.780 1.950 20,046 +0.16(+8.86%)
Feb 25, 2022 1.760 1.806 1.750 1.791 14,473 +0.07(+4.15%)
Feb 24, 2022 1.857 1.857 1.700 1.720 53,142 -0.14(-7.52%)
Feb 23, 2022 1.970 1.970 1.820 1.860 17,174 +0.03(+1.63%)
Feb 22, 2022 1.950 1.970 1.770 1.830 44,886 -0.14(-6.97%)
Feb 18, 2022 1.967 0 +0.14(+7.50%)
Feb 17, 2022 1.923 1.923 1.810 1.830 40,147 -0.09(-4.66%)
Feb 16, 2022 1.990 1.990 1.880 1.919 27,429 +0.03(+1.56%)
Feb 15, 2022 1.770 1.910 1.770 1.890 25,077 +0.05(+2.72%)
Feb 14, 2022 1.970 1.980 1.830 1.840 22,517 -0.12(-6.12%)
Feb 11, 2022 1.950 1.984 1.940 1.960 20,986 +0.02(+1.29%)
Feb 10, 2022 2.012 2.014 1.908 1.935 34,373 -0.10(-5.01%)
Feb 09, 2022 2.220 2.220 2.000 2.037 25,970 -0.00(-0.15%)
Feb 08, 2022 1.940 2.090 1.940 2.040 32,451 -0.03(-1.45%)
Feb 07, 2022 2.150 2.190 2.050 2.070 74,652 -0.03(-1.43%)
Feb 04, 2022 2.150 2.210 2.080 2.100 45,670 +0.01(+0.48%)
Feb 03, 2022 1.910 2.090 2.090 94,902 +0.20(+10.58%)
Feb 02, 2022 1.860 1.910 1.830 1.890 59,166 +0.04(+2.16%)
Feb 01, 2022 1.818 1.910 1.818 1.850 27,960 +0.03(+1.65%)
Jan 31, 2022 1.704 1.820 1.610 1.820 47,624 +0.17(+10.14%)
Jan 28, 2022 1.800 1.800 1.650 1.652 121,071 -0.13(-7.17%)
Jan 27, 2022 1.850 1.879 1.780 1.780 20,948 -0.07(-3.78%)
Jan 26, 2022 1.850 1.956 1.810 1.850 60,770 +0.06(+3.32%)
Jan 25, 2022 1.834 1.880 1.738 1.790 40,943 +0.00(+0.22%)
Jan 24, 2022 1.780 1.855 1.708 1.786 183,357 -0.16(-8.29%)
Jan 21, 2022 2.030 2.030 1.904 1.948 68,971 -0.09(-4.45%)
Jan 20, 2022 2.034 2.100 2.020 2.039 15,112 -0.01(-0.55%)
Jan 19, 2022 2.040 2.130 2.040 2.050 39,817 -0.02(-0.97%)
Jan 18, 2022 2.028 2.080 1.952 2.070 40,969 +0.11(+5.61%)
Jan 14, 2022 1.960 0 -0.07(-3.35%)
Jan 13, 2022 2.058 2.070 1.990 2.028 31,036 -0.00(-0.24%)
Jan 12, 2022 2.210 2.210 2.033 2.033 57,242 -0.16(-7.17%)
Jan 11, 2022 2.340 2.340 2.160 2.190 179,338 +0.00(+0.00%)
Jan 10, 2022 2.000 2.190 2.000 2.190 166,117 +0.21(+10.61%)
Jan 07, 2022 1.800 2.000 1.800 1.980 81,022 +0.19(+10.61%)
Jan 06, 2022 1.798 1.820 1.752 1.790 40,046 -0.01(-0.56%)
Jan 05, 2022 1.700 1.830 1.680 1.800 97,267 +0.15(+9.09%)
Jan 04, 2022 1.663 1.710 1.620 1.650 34,525 -0.06(-3.51%)
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.