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

Desert Mountain Energy Corp (OP: DMEHF )

0.2869 +0.0016 (+0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.910 1.950 1.780 1.950 20,046 +0.16(+8.86%)
Feb 25, 2022 1.760 1.806 1.750 1.791 14,473 +0.07(+4.15%)
Feb 24, 2022 1.857 1.857 1.700 1.720 53,142 -0.14(-7.52%)
Feb 23, 2022 1.970 1.970 1.820 1.860 17,174 +0.03(+1.63%)
Feb 22, 2022 1.950 1.970 1.770 1.830 44,886 -0.14(-6.97%)
Feb 18, 2022 1.967 0 +0.14(+7.50%)
Feb 17, 2022 1.923 1.923 1.810 1.830 40,147 -0.09(-4.66%)
Feb 16, 2022 1.990 1.990 1.880 1.919 27,429 +0.03(+1.56%)
Feb 15, 2022 1.770 1.910 1.770 1.890 25,077 +0.05(+2.72%)
Feb 14, 2022 1.970 1.980 1.830 1.840 22,517 -0.12(-6.12%)
Feb 11, 2022 1.950 1.984 1.940 1.960 20,986 +0.02(+1.29%)
Feb 10, 2022 2.012 2.014 1.908 1.935 34,373 -0.10(-5.01%)
Feb 09, 2022 2.220 2.220 2.000 2.037 25,970 -0.00(-0.15%)
Feb 08, 2022 1.940 2.090 1.940 2.040 32,451 -0.03(-1.45%)
Feb 07, 2022 2.150 2.190 2.050 2.070 74,652 -0.03(-1.43%)
Feb 04, 2022 2.150 2.210 2.080 2.100 45,670 +0.01(+0.48%)
Feb 03, 2022 1.910 2.090 2.090 94,902 +0.20(+10.58%)
Feb 02, 2022 1.860 1.910 1.830 1.890 59,166 +0.04(+2.16%)
Feb 01, 2022 1.818 1.910 1.818 1.850 27,960 +0.03(+1.65%)
Jan 31, 2022 1.704 1.820 1.610 1.820 47,624 +0.17(+10.14%)
Jan 28, 2022 1.800 1.800 1.650 1.652 121,071 -0.13(-7.17%)
Jan 27, 2022 1.850 1.879 1.780 1.780 20,948 -0.07(-3.78%)
Jan 26, 2022 1.850 1.956 1.810 1.850 60,770 +0.06(+3.32%)
Jan 25, 2022 1.834 1.880 1.738 1.790 40,943 +0.00(+0.22%)
Jan 24, 2022 1.780 1.855 1.708 1.786 183,357 -0.16(-8.29%)
Jan 21, 2022 2.030 2.030 1.904 1.948 68,971 -0.09(-4.45%)
Jan 20, 2022 2.034 2.100 2.020 2.039 15,112 -0.01(-0.55%)
Jan 19, 2022 2.040 2.130 2.040 2.050 39,817 -0.02(-0.97%)
Jan 18, 2022 2.028 2.080 1.952 2.070 40,969 +0.11(+5.61%)
Jan 14, 2022 1.960 0 -0.07(-3.35%)
Jan 13, 2022 2.058 2.070 1.990 2.028 31,036 -0.00(-0.24%)
Jan 12, 2022 2.210 2.210 2.033 2.033 57,242 -0.16(-7.17%)
Jan 11, 2022 2.340 2.340 2.160 2.190 179,338 +0.00(+0.00%)
Jan 10, 2022 2.000 2.190 2.000 2.190 166,117 +0.21(+10.61%)
Jan 07, 2022 1.800 2.000 1.800 1.980 81,022 +0.19(+10.61%)
Jan 06, 2022 1.798 1.820 1.752 1.790 40,046 -0.01(-0.56%)
Jan 05, 2022 1.700 1.830 1.680 1.800 97,267 +0.15(+9.09%)
Jan 04, 2022 1.663 1.710 1.620 1.650 34,525 -0.06(-3.51%)
Jan 03, 2022 1.750 1.750 1.645 1.710 9,168 +0.06(+3.64%)
Dec 31, 2021 1.670 1.680 1.580 1.650 77,632 -0.02(-1.20%)
Dec 30, 2021 1.630 1.690 1.623 1.670 50,935 +0.08(+5.03%)
Dec 29, 2021 1.600 1.649 1.530 1.590 51,797 -0.05(-3.05%)
Dec 28, 2021 1.535 1.670 1.500 1.640 45,908 +0.13(+8.61%)
Dec 27, 2021 1.510 1.550 1.420 1.510 37,607 +0.05(+3.42%)
Dec 23, 2021 1.385 1.478 1.368 1.460 59,913 +0.09(+6.57%)
Dec 22, 2021 1.379 1.390 1.361 1.370 9,943 -0.01(-0.66%)
Dec 21, 2021 1.350 1.380 1.340 1.379 32,190 +0.03(+2.16%)
Dec 20, 2021 1.370 1.370 1.320 1.350 34,829 -0.02(-1.21%)
Dec 17, 2021 1.360 1.367 1.321 1.367 8,201 +0.02(+1.60%)
Dec 16, 2021 1.350 1.400 1.320 1.345 110,165 +0.01(+0.98%)
Dec 15, 2021 1.373 1.405 1.320 1.332 19,264 -0.01(-0.38%)
Dec 14, 2021 1.410 1.433 1.337 1.337 26,356 -0.05(-3.81%)
Dec 13, 2021 1.430 1.452 1.390 1.390 14,143 -0.02(-1.38%)
Dec 10, 2021 1.451 1.460 1.400 1.409 12,506 -0.01(-0.74%)
Dec 09, 2021 1.396 1.420 1.358 1.420 39,179 +0.04(+2.90%)
Dec 08, 2021 1.380 1.410 1.362 1.380 24,070 +0.00(+0.00%)
Dec 07, 2021 1.375 1.390 1.366 1.380 25,956 +0.02(+1.25%)
Dec 06, 2021 1.340 1.390 1.330 1.363 63,271 +0.03(+2.47%)
Dec 03, 2021 1.419 1.419 1.330 1.330 30,528 -0.02(-1.85%)
Dec 02, 2021 1.379 1.410 1.350 1.355 28,815 +0.01(+1.12%)
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.