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, 2023 1.310 1.310 1.220 1.230 77,238 -0.11(-8.21%)
Mar 30, 2023 1.240 1.340 1.240 1.340 23,954 +0.04(+3.08%)
Mar 29, 2023 1.290 1.306 1.240 1.300 94,999 +0.00(+0.00%)
Mar 28, 2023 1.320 1.367 1.300 1.300 28,204 -0.06(-4.41%)
Mar 27, 2023 1.400 1.400 1.304 1.360 44,870 +0.04(+3.03%)
Mar 24, 2023 1.305 1.360 1.270 1.320 84,216 +0.04(+3.13%)
Mar 23, 2023 1.320 1.360 1.240 1.280 244,631 +0.05(+4.07%)
Mar 22, 2023 1.270 1.360 1.180 1.230 112,779 -0.06(-4.65%)
Mar 21, 2023 1.430 1.430 1.270 1.290 191,762 -0.05(-3.73%)
Mar 20, 2023 1.390 1.440 1.340 1.340 133,412 -0.09(-6.29%)
Mar 17, 2023 1.445 1.450 1.400 1.430 41,638 -0.02(-1.38%)
Mar 16, 2023 1.450 1.600 1.450 1.450 21,983 -0.06(-3.97%)
Mar 15, 2023 1.500 1.520 1.484 1.510 14,653 -0.02(-1.31%)
Mar 14, 2023 1.480 1.580 1.418 1.530 115,517 +0.03(+2.00%)
Mar 13, 2023 1.540 1.640 1.500 1.500 32,224 -0.04(-2.60%)
Mar 10, 2023 1.600 1.610 1.530 1.540 35,798 -0.05(-3.14%)
Mar 09, 2023 1.622 1.635 1.590 1.590 37,814 -0.06(-3.64%)
Mar 08, 2023 1.601 1.690 1.560 1.650 26,945 +0.03(+1.85%)
Mar 07, 2023 1.600 1.620 1.550 1.620 32,269 +0.02(+1.25%)
Mar 06, 2023 1.560 1.680 1.560 1.600 56,852 +0.04(+2.56%)
Mar 03, 2023 1.550 1.580 1.385 1.560 208,554 -0.18(-10.34%)
Mar 02, 2023 1.770 1.770 1.714 1.740 31,034 -0.01(-0.57%)
Mar 01, 2023 1.850 1.850 1.749 1.750 26,786 -0.07(-3.85%)
Feb 28, 2023 1.900 1.900 1.770 1.820 20,213 -0.01(-0.43%)
Feb 27, 2023 1.820 1.895 1.820 1.828 46,119 +0.03(+1.55%)
Feb 24, 2023 1.800 1.830 1.750 1.800 21,229 -0.03(-1.64%)
Feb 23, 2023 1.803 1.890 1.803 1.830 21,619 +0.02(+1.29%)
Feb 22, 2023 1.805 1.820 1.788 1.807 14,222 +0.02(+1.33%)
Feb 21, 2023 1.810 1.820 1.783 1.783 30,780 -0.01(-0.67%)
Feb 17, 2023 1.821 1.830 1.770 1.795 43,085 -0.05(-2.71%)
Feb 16, 2023 1.930 1.930 1.830 1.845 23,986 -0.06(-3.40%)
Feb 15, 2023 1.800 1.910 1.770 1.910 34,346 +0.11(+6.11%)
Feb 14, 2023 1.788 1.830 1.760 1.800 30,479 +0.02(+1.12%)
Feb 13, 2023 1.800 1.820 1.765 1.780 25,609 -0.02(-1.11%)
Feb 10, 2023 1.730 1.830 1.730 1.800 39,296 +0.04(+2.27%)
Feb 09, 2023 1.860 1.870 1.747 1.760 50,958 -0.13(-6.88%)
Feb 08, 2023 2.040 2.040 1.890 1.890 36,497 -0.06(-3.08%)
Feb 07, 2023 1.972 1.972 1.900 1.950 61,075 -0.02(-0.87%)
Feb 06, 2023 2.100 2.100 1.960 1.967 34,618 -0.08(-3.76%)
Feb 03, 2023 2.010 2.090 2.000 2.044 14,280 +0.00(+0.25%)
Feb 02, 2023 2.090 2.100 1.985 2.039 42,443 -0.06(-2.90%)
Feb 01, 2023 2.090 2.110 2.075 2.100 24,469 -0.02(-0.94%)
Jan 31, 2023 2.153 2.153 2.110 2.120 23,285 -0.05(-2.30%)
Jan 30, 2023 2.085 2.170 2.085 2.170 40,577 +0.10(+4.83%)
Jan 27, 2023 2.100 2.110 2.070 2.070 19,352 -0.01(-0.48%)
Jan 26, 2023 2.020 2.100 2.020 2.080 28,250 +0.03(+1.46%)
Jan 25, 2023 2.070 2.110 2.032 2.050 24,746 -0.06(-2.84%)
Jan 24, 2023 2.140 2.150 2.091 2.110 33,530 -0.02(-1.03%)
Jan 23, 2023 2.130 2.159 2.114 2.132 29,757 -0.04(-1.75%)
Jan 20, 2023 2.200 2.200 2.140 2.170 14,399 +0.03(+1.40%)
Jan 19, 2023 2.170 2.170 2.120 2.140 11,712 -0.02(-0.93%)
Jan 18, 2023 2.190 2.216 2.150 2.160 18,454 -0.05(-2.26%)
Jan 17, 2023 2.230 2.280 2.185 2.210 33,472 -0.02(-0.90%)
Jan 13, 2023 2.250 2.250 2.220 2.230 9,060 +0.02(+0.90%)
Jan 12, 2023 2.212 2.230 2.170 2.210 18,106 -0.03(-1.34%)
Jan 11, 2023 2.230 2.270 2.222 2.240 15,985 +0.03(+1.36%)
Jan 10, 2023 2.230 2.230 2.210 2.210 8,174 -0.02(-1.12%)
Jan 09, 2023 2.330 2.330 2.206 2.235 18,631 -0.01(-0.22%)
Jan 06, 2023 2.260 2.300 2.210 2.240 29,204 -0.03(-1.32%)
Jan 05, 2023 2.200 2.270 2.198 2.270 10,495 +0.10(+4.37%)
Jan 04, 2023 2.150 2.190 2.115 2.175 24,641 +0.07(+3.37%)
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.