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 28, 2021 3.450 3.450 3.350 3.370 20,993 -0.08(-2.32%)
May 27, 2021 3.400 3.465 3.360 3.450 19,150 +0.08(+2.37%)
May 26, 2021 3.477 3.499 3.298 3.370 33,312 -0.09(-2.60%)
May 25, 2021 3.606 3.630 3.440 3.460 28,528 -0.03(-0.86%)
May 24, 2021 3.450 3.800 3.450 3.490 37,879 +0.04(+1.16%)
May 21, 2021 3.610 3.659 3.400 3.450 89,247 -0.02(-0.58%)
May 20, 2021 3.420 3.600 3.400 3.470 49,618 +0.17(+5.15%)
May 19, 2021 3.000 3.350 3.000 3.300 52,874 +0.23(+7.49%)
May 18, 2021 3.000 3.100 2.964 3.070 20,965 +0.07(+2.33%)
May 17, 2021 2.866 3.000 2.866 3.000 22,331 +0.09(+3.16%)
May 14, 2021 2.890 2.945 2.890 2.908 11,080 +0.01(+0.28%)
May 13, 2021 2.840 2.960 2.830 2.900 66,469 +0.07(+2.48%)
May 12, 2021 2.985 2.985 2.770 2.830 45,945 -0.13(-4.46%)
May 11, 2021 3.000 3.034 2.946 2.962 82,349 -0.12(-3.88%)
May 10, 2021 3.130 3.150 3.000 3.082 127,422 -0.03(-1.10%)
May 07, 2021 3.080 3.130 3.040 3.116 24,559 +0.13(+4.21%)
May 06, 2021 3.060 3.080 2.942 2.990 30,563 -0.07(-2.16%)
May 05, 2021 3.020 3.056 2.916 3.056 41,999 +0.11(+3.59%)
May 04, 2021 3.060 3.130 2.940 2.950 19,574 -0.14(-4.53%)
May 03, 2021 3.150 3.190 2.960 3.090 86,378 -0.02(-0.64%)
Apr 30, 2021 3.080 3.110 3.010 3.110 19,700 +0.08(+2.81%)
Apr 29, 2021 3.100 3.150 3.025 3.025 40,207 -0.04(-1.14%)
Apr 28, 2021 3.100 3.230 3.056 3.060 65,180 -0.07(-2.24%)
Apr 27, 2021 2.900 3.230 2.860 3.130 73,548 +0.24(+8.30%)
Apr 26, 2021 2.700 3.030 2.690 2.890 53,251 +0.15(+5.46%)
Apr 23, 2021 2.750 2.820 2.660 2.740 140,200 -0.01(-0.35%)
Apr 22, 2021 2.965 2.990 2.720 2.750 73,193 -0.17(-5.82%)
Apr 21, 2021 2.820 3.040 2.820 2.920 83,593 +0.12(+4.29%)
Apr 20, 2021 3.100 3.100 2.640 2.800 126,484 -0.29(-9.39%)
Apr 19, 2021 3.179 3.180 2.910 3.090 127,405 -0.06(-1.86%)
Apr 16, 2021 3.170 3.190 3.071 3.149 62,400 +0.06(+1.90%)
Apr 15, 2021 3.160 3.280 3.070 3.090 82,192 -0.09(-2.83%)
Apr 14, 2021 3.380 3.400 3.091 3.180 108,122 -0.12(-3.66%)
Apr 13, 2021 3.560 3.663 3.110 3.301 165,029 -0.21(-5.92%)
Apr 12, 2021 3.500 3.550 3.430 3.509 125,298 +0.16(+4.73%)
Apr 09, 2021 3.238 3.440 3.190 3.350 86,400 +0.17(+5.29%)
Apr 08, 2021 2.970 3.400 2.960 3.182 233,205 +0.30(+10.28%)
Apr 07, 2021 2.780 2.934 2.600 2.885 97,716 +0.24(+9.22%)
Apr 06, 2021 2.510 2.860 2.510 2.642 148,797 +0.18(+7.38%)
Apr 05, 2021 2.440 2.500 2.376 2.460 57,088 +0.13(+5.58%)
Apr 01, 2021 2.224 2.374 2.169 2.330 30,000 +0.18(+8.37%)
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%)
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.