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 (%)
May 29, 2020 0.3315 0.3315 0.3169 0.3169 7,000 +0.00(+0.28%)
May 28, 2020 0.2950 0.3160 0.2941 0.3160 72,420 +0.04(+13.34%)
May 27, 2020 0.2788 0.2788 0.2788 0.2788 1,000 +0.01(+2.12%)
May 26, 2020 0.2720 0.2730 0.2720 0.2730 5,130 +0.02(+8.33%)
May 22, 2020 0.2684 0.2684 0.2520 0.2520 2,200 -0.01(-5.55%)
May 21, 2020 0.2700 0.2796 0.2649 0.2668 10,715 -0.00(-1.19%)
May 20, 2020 0.2850 0.2862 0.2700 0.2700 5,900 -0.01(-3.57%)
May 19, 2020 0.2480 0.2800 0.2480 0.2800 71,700 +0.05(+19.15%)
May 18, 2020 0.2350 0.2350 0.2350 0.2350 13,000 -0.01(-2.45%)
May 15, 2020 0.2300 0.2409 0.2300 0.2409 1,500 +0.01(+6.03%)
May 14, 2020 0.2200 0.2272 0.2200 0.2272 3,500 +0.01(+6.67%)
May 13, 2020 0.2301 0.2301 0.2027 0.2130 21,639 -0.01(-3.18%)
May 12, 2020 0.2100 0.2200 0.2100 0.2200 750 +0.01(+2.56%)
May 11, 2020 0.2366 0.2366 0.2145 0.2145 2,800 -0.03(-11.33%)
May 08, 2020 0.2426 0.2426 0.2419 0.2419 4,500 -0.00(-0.41%)
May 07, 2020 0.2016 0.2475 0.2016 0.2429 10,690 +0.04(+20.49%)
May 06, 2020 0.2042 0.2042 0.2016 0.2016 30,500 -0.01(-4.00%)
May 05, 2020 0.2188 0.2188 0.2090 0.2100 2,600 -0.02(-7.85%)
May 04, 2020 0.2516 0.2543 0.2203 0.2279 20,551 -0.02(-6.83%)
May 01, 2020 0.2600 0.2600 0.2410 0.2446 12,500 -0.00(-0.85%)
Apr 30, 2020 0.2267 0.2496 0.2267 0.2467 9,722 +0.03(+14.16%)
Apr 29, 2020 0.1954 0.2161 0.1954 0.2161 16,222 +0.04(+22.02%)
Apr 28, 2020 0.2000 0.2000 0.1771 0.1771 59,380 -0.00(-1.61%)
Apr 27, 2020 0.1779 0.1800 0.1665 0.1800 5,600 +0.01(+8.11%)
Apr 24, 2020 0.1891 0.1902 0.1650 0.1665 64,200 +0.01(+8.19%)
Apr 23, 2020 0.1500 0.1574 0.1500 0.1539 83,500 +0.02(+14.77%)
Apr 20, 2020 0.1341 0.1341 0.1341 0 +0.01(+7.11%)
Apr 17, 2020 0.1460 0.1460 0.1252 0.1252 3,800 -0.02(-14.42%)
Apr 16, 2020 0.1221 0.1463 0.1221 0.1463 1,334 +0.01(+9.83%)
Apr 14, 2020 0.1332 0.1332 0.1332 0 +0.02(+18.09%)
Apr 13, 2020 0.1109 0.1163 0.1109 0.1128 9,010 -0.00(-1.05%)
Apr 09, 2020 0.1146 0.1146 0.1140 0.1140 2,600 -0.02(-15.56%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-2.32%)
Apr 06, 2020 0.1382 0.1382 0.1382 0 +0.01(+10.56%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-4.65%)
Apr 02, 2020 0.1318 0.1318 0.1311 0.1311 3,932 +0.00(+0.85%)
Apr 01, 2020 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.08%)
Mar 31, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+12.96%)
Mar 30, 2020 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 27, 2020 0.1251 0.1259 0.1150 0.1150 9,100 -0.01(-8.59%)
Mar 26, 2020 0.1456 0.1456 0.1258 0.1258 3,750 +0.03(+25.55%)
Mar 25, 2020 0.1100 0.1100 0.1002 0.1002 10,000 -0.00(-4.57%)
Mar 23, 2020 0.1050 0.1050 0.1050 0 +0.01(+11.82%)
Mar 20, 2020 0.1168 0.1168 0.0939 0.0939 10,000 -0.07(-42.14%)
Mar 18, 2020 0.1623 0.1623 0.1623 0 +0.02(+10.41%)
Mar 17, 2020 0.1470 0.1470 0.1470 0.1470 500 -0.00(-0.61%)
Mar 16, 2020 0.1479 0.1479 0.1479 0.1479 2,000 +0.03(+23.25%)
Mar 13, 2020 0.1545 0.1545 0.1200 0.1200 17,400 -0.03(-20.00%)
Mar 12, 2020 0.1566 0.1600 0.1360 0.1500 71,841 -0.02(-12.79%)
Mar 11, 2020 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-1.09%)
Mar 09, 2020 0.1739 0.1739 0.1739 0 +0.00(+2.90%)
Mar 06, 2020 0.1605 0.1690 0.1500 0.1690 48,100 +0.00(+0.48%)
Mar 05, 2020 0.1765 0.1765 0.1682 0.1682 6,062 -0.01(-6.56%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 10,500 -0.00(-2.28%)
Mar 03, 2020 0.1837 0.1849 0.1800 0.1842 20,030 +0.03(+22.80%)
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.