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

Desert Mountain Energy Corp (OP: DMEHF )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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, 2021 2.110 2.190 2.090 2.150 36,151 +0.01(+0.60%)
Mar 30, 2021 2.169 2.200 2.087 2.137 13,524 -0.01(-0.60%)
Mar 29, 2021 2.270 2.270 2.120 2.150 16,202 -0.06(-2.71%)
Mar 26, 2021 2.238 2.270 2.172 2.210 19,500 -0.01(-0.40%)
Mar 25, 2021 2.230 2.340 2.000 2.219 62,124 +0.08(+3.69%)
Mar 24, 2021 2.230 2.280 2.087 2.140 42,014 -0.14(-6.14%)
Mar 23, 2021 2.310 2.310 2.200 2.280 81,295 -0.04(-1.72%)
Mar 22, 2021 2.283 2.450 2.283 2.320 55,540 -0.04(-1.68%)
Mar 19, 2021 2.360 2.390 2.290 2.360 77,000 +0.02(+0.84%)
Mar 18, 2021 2.420 2.420 2.300 2.340 38,293 -0.08(-3.31%)
Mar 17, 2021 2.280 2.502 2.230 2.420 63,455 +0.14(+6.14%)
Mar 16, 2021 2.480 2.480 2.145 2.280 30,316 -0.08(-3.41%)
Mar 15, 2021 2.403 2.470 2.300 2.360 148,346 +0.20(+9.37%)
Mar 12, 2021 1.895 2.167 1.895 2.158 28,700 +0.30(+16.03%)
Mar 11, 2021 1.930 1.930 1.695 1.860 64,208 -0.09(-4.59%)
Mar 10, 2021 1.740 2.000 1.720 1.950 124,571 +0.24(+14.01%)
Mar 09, 2021 1.610 1.733 1.578 1.710 34,288 +0.07(+4.30%)
Mar 08, 2021 1.620 1.733 1.460 1.639 149,790 +0.19(+13.07%)
Mar 05, 2021 1.380 1.522 1.380 1.450 109,200 +0.12(+8.88%)
Mar 04, 2021 1.347 1.376 1.300 1.332 86,782 +0.00(+0.14%)
Mar 03, 2021 1.326 1.400 1.320 1.330 63,991 +0.10(+8.19%)
Mar 02, 2021 1.230 1.251 1.200 1.229 11,050 -0.05(-3.96%)
Mar 01, 2021 1.259 1.330 1.230 1.280 37,174 +0.03(+2.40%)
Feb 26, 2021 1.270 1.350 1.250 1.250 8,000 -0.04(-3.10%)
Feb 25, 2021 1.310 1.370 1.290 1.290 56,644 +0.01(+0.78%)
Feb 24, 2021 1.250 1.290 1.240 1.280 8,075 +0.03(+2.79%)
Feb 23, 2021 1.270 1.270 1.215 1.245 5,049 -0.03(-2.72%)
Feb 22, 2021 1.270 1.290 1.240 1.280 23,582 +0.01(+0.79%)
Feb 19, 2021 1.290 1.300 1.270 1.270 9,600 +0.03(+2.42%)
Feb 18, 2021 1.230 1.250 1.200 1.240 28,890 +0.04(+3.33%)
Feb 17, 2021 1.265 1.272 1.200 1.200 13,242 -0.03(-2.79%)
Feb 16, 2021 1.260 1.277 1.200 1.234 90,530 -0.02(-1.24%)
Feb 12, 2021 1.230 1.340 1.230 1.250 30,400 +0.02(+1.63%)
Feb 11, 2021 1.300 1.344 1.230 1.230 12,644 -0.06(-4.32%)
Feb 10, 2021 1.365 1.369 1.286 1.286 22,301 -0.04(-3.34%)
Feb 09, 2021 1.340 1.366 1.330 1.330 28,433 +0.00(+0.00%)
Feb 08, 2021 1.340 1.364 1.310 1.330 8,293 -0.02(-1.48%)
Feb 05, 2021 1.380 1.380 1.345 1.350 8,700 +0.02(+1.50%)
Feb 04, 2021 1.320 1.370 1.320 1.330 14,658 +0.01(+0.76%)
Feb 03, 2021 1.280 1.420 1.230 1.320 16,514 +0.06(+4.76%)
Feb 02, 2021 1.230 1.275 1.200 1.260 40,807 -0.06(-4.51%)
Feb 01, 2021 1.330 1.370 1.260 1.319 39,898 -0.04(-2.98%)
Jan 29, 2021 1.400 1.410 1.350 1.360 39,900 -0.03(-2.16%)
Jan 28, 2021 1.430 1.490 1.382 1.390 16,084 -0.06(-3.84%)
Jan 27, 2021 1.490 1.490 1.430 1.446 3,942 -0.05(-3.63%)
Jan 26, 2021 1.410 1.500 1.410 1.500 69,534 +0.11(+7.91%)
Jan 25, 2021 1.330 1.410 1.330 1.390 86,768 +0.09(+6.92%)
Jan 22, 2021 1.260 1.300 1.240 1.300 49,400 +0.04(+3.41%)
Jan 21, 2021 1.260 1.280 1.242 1.257 21,059 -0.01(-1.02%)
Jan 20, 2021 1.240 1.280 1.207 1.270 51,026 +0.01(+0.83%)
Jan 19, 2021 1.190 1.260 1.184 1.260 42,944 +0.06(+5.00%)
Jan 15, 2021 1.250 1.250 1.186 1.200 13,600 -0.04(-3.27%)
Jan 14, 2021 1.290 1.290 1.200 1.240 50,024 -0.03(-2.75%)
Jan 13, 2021 1.270 1.300 1.250 1.275 26,314 +0.03(+2.49%)
Jan 12, 2021 1.270 1.286 1.244 1.244 11,255 +0.01(+1.14%)
Jan 11, 2021 1.200 1.270 1.200 1.230 29,143 -0.05(-3.91%)
Jan 08, 2021 1.250 1.300 1.250 1.280 11,500 -0.00(-0.39%)
Jan 07, 2021 1.290 1.290 1.230 1.285 41,004 -0.06(-4.10%)
Jan 06, 2021 1.230 1.340 1.230 1.340 29,012 +0.03(+2.29%)
Jan 05, 2021 1.300 1.370 1.300 1.310 19,445 +0.03(+2.22%)
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.