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

Desert Mountain Energy Corp (OP: DMEHF )

0.2200 -0.0010 (-0.45%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.2520 0.2520 0.2084 0.2200 61,790 -0.00(-0.45%)
Jul 03, 2024 0.2336 0.2400 0.2150 0.2210 42,428 +0.00(+0.45%)
Jul 02, 2024 0.2200 0.2380 0.2150 0.2200 37,780 -0.03(-12.00%)
Jul 01, 2024 0.2720 0.2720 0.2392 0.2500 3,252 +0.03(+14.16%)
Jun 28, 2024 0.2210 0.2235 0.2190 0.2190 43,457 -0.02(-7.16%)
Jun 27, 2024 0.2517 0.2517 0.2300 0.2359 17,915 +0.01(+6.17%)
Jun 26, 2024 0.2100 0.2222 0.2000 0.2222 24,365 +0.01(+2.97%)
Jun 25, 2024 0.2254 0.2254 0.2158 0.2158 6,763 -0.01(-5.43%)
Jun 24, 2024 0.2238 0.2384 0.2238 0.2282 24,772 +0.01(+2.38%)
Jun 21, 2024 0.2058 0.2557 0.2004 0.2229 93,601 +0.01(+3.19%)
Jun 20, 2024 0.2000 0.2160 0.2000 0.2160 35,522 +0.01(+3.15%)
Jun 18, 2024 0.2165 0.2165 0.2000 0.2094 24,987 -0.00(-2.29%)
Jun 17, 2024 0.2134 0.2143 0.2134 0.2143 7,556 -0.00(-1.02%)
Jun 14, 2024 0.2205 0.2263 0.2165 0.2165 35,209 -0.00(-0.92%)
Jun 13, 2024 0.2290 0.2290 0.2185 0.2185 3,554 -0.00(-1.13%)
Jun 12, 2024 0.2292 0.2292 0.2165 0.2210 20,048 -0.01(-3.20%)
Jun 11, 2024 0.2300 0.2449 0.2271 0.2283 32,000 +0.00(+1.20%)
Jun 10, 2024 0.2200 0.2289 0.2200 0.2256 11,558 +0.01(+4.69%)
Jun 07, 2024 0.2263 0.2587 0.2100 0.2155 75,593 -0.02(-8.53%)
Jun 06, 2024 0.2290 0.2356 0.2290 0.2356 28,550 +0.01(+5.04%)
Jun 05, 2024 0.2471 0.2471 0.2243 0.2243 90,765 -0.03(-10.28%)
Jun 04, 2024 0.2580 0.2620 0.2459 0.2500 29,062 -0.01(-4.87%)
Jun 03, 2024 0.3300 0.3300 0.2628 0.2628 93,783 -0.02(-8.40%)
May 31, 2024 0.2897 0.2954 0.2850 0.2869 28,110 +0.00(+0.56%)
May 30, 2024 0.3200 0.3200 0.2801 0.2853 52,374 -0.02(-7.04%)
May 29, 2024 0.3114 0.3177 0.3069 0.3069 4,960 +0.00(+0.20%)
May 28, 2024 0.3060 0.3156 0.3022 0.3063 10,803 +0.01(+2.10%)
May 24, 2024 0.2981 0.3041 0.2981 0.3000 8,690 +0.00(+0.84%)
May 23, 2024 0.2660 0.3128 0.2660 0.2975 125,536 +0.03(+11.84%)
May 22, 2024 0.3000 0.3000 0.2660 0.2660 22,937 -0.05(-14.80%)
May 21, 2024 0.3200 0.3317 0.3100 0.3122 34,206 -0.01(-2.44%)
May 20, 2024 0.2999 0.3300 0.2885 0.3200 22,785 +0.02(+6.67%)
May 17, 2024 0.2460 0.3010 0.2402 0.3000 114,998 +0.06(+23.05%)
May 16, 2024 0.2000 0.2445 0.2000 0.2438 123,744 +0.04(+21.90%)
May 15, 2024 0.2025 0.2025 0.2000 0.2000 36,610 -0.00(-1.72%)
May 14, 2024 0.2027 0.2049 0.1995 0.2035 33,356 +0.00(+1.75%)
May 13, 2024 0.1912 0.2000 0.1895 0.2000 111,063 +0.02(+11.11%)
May 10, 2024 0.1980 0.1980 0.1800 0.1800 5,797 -0.00(-2.17%)
May 09, 2024 0.1775 0.1840 0.1775 0.1840 1,719 +0.01(+7.98%)
May 08, 2024 0.1805 0.1810 0.1649 0.1704 73,050 -0.01(-4.05%)
May 07, 2024 0.1777 0.1777 0.1743 0.1776 20,020 -0.00(-1.33%)
May 06, 2024 0.1820 0.1950 0.1777 0.1800 32,860 -0.01(-4.05%)
May 03, 2024 0.1900 0.1900 0.1850 0.1876 8,050 -0.00(-0.16%)
May 02, 2024 0.1899 0.1900 0.1811 0.1879 2,420 +0.01(+3.64%)
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.