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

Desert Mountain Energy Corp (OP: DMEHF )

0.2739 -0.0161 (-5.55%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.2900 0.2989 0.2900 0.2900 2,860 -0.01(-3.30%)
Sep 30, 2024 0.2999 0.2999 0.2999 0.2999 15,394 +0.01(+3.41%)
Sep 27, 2024 0.2999 0.2999 0.2858 0.2900 10,100 +0.00(+0.00%)
Sep 26, 2024 0.2900 0.3000 0.2875 0.2900 22,562 +0.01(+4.13%)
Sep 25, 2024 0.2700 0.2870 0.2700 0.2785 2,756 +0.01(+3.15%)
Sep 24, 2024 0.2913 0.3170 0.2700 0.2700 53,008 -0.03(-9.79%)
Sep 23, 2024 0.3081 0.3081 0.2923 0.2993 88,995 -0.00(-0.23%)
Sep 20, 2024 0.3200 0.3200 0.2900 0.3000 16,486 +0.00(+1.25%)
Sep 19, 2024 0.2700 0.2965 0.2700 0.2963 17,446 +0.03(+9.74%)
Sep 18, 2024 0.3163 0.3172 0.2700 0.2700 24,468 -0.04(-14.12%)
Sep 17, 2024 0.2800 0.3144 0.2680 0.3144 148,386 +0.04(+15.42%)
Sep 16, 2024 0.2530 0.2782 0.2530 0.2724 84,968 +0.02(+7.67%)
Sep 13, 2024 0.2530 0.2530 0.2300 0.2530 39,569 +0.02(+10.00%)
Sep 12, 2024 0.2100 0.2300 0.1980 0.2300 73,928 +0.01(+4.78%)
Sep 11, 2024 0.2100 0.2195 0.2000 0.2195 7,431 +0.01(+6.55%)
Sep 10, 2024 0.2049 0.2100 0.2049 0.2060 53,465 -0.02(-10.43%)
Sep 09, 2024 0.2430 0.2430 0.2300 0.2300 16,602 +0.01(+6.48%)
Sep 06, 2024 0.2492 0.2492 0.2088 0.2160 41,130 +0.01(+3.20%)
Sep 05, 2024 0.2662 0.2662 0.2093 0.2093 43,681 -0.02(-9.00%)
Sep 04, 2024 0.2168 0.2380 0.2060 0.2300 70,246 +0.01(+5.99%)
Sep 03, 2024 0.2195 0.2221 0.2060 0.2170 100,551 -0.00(-0.91%)
Aug 30, 2024 0.2190 0.2190 0.2173 0.2190 8,094 +0.00(+0.00%)
Aug 29, 2024 0.2130 0.2190 0.2130 0.2190 49,479 +0.01(+4.78%)
Aug 28, 2024 0.2060 0.2110 0.2060 0.2090 8,350 -0.00(-0.95%)
Aug 27, 2024 0.2060 0.2110 0.2060 0.2110 34,824 +0.01(+6.57%)
Aug 26, 2024 0.1980 0.1980 0.1980 0.1980 5,474 -0.00(-1.10%)
Aug 23, 2024 0.2060 0.2060 0.1980 0.2002 104,184 -0.01(-2.82%)
Aug 22, 2024 0.2060 0.2125 0.2060 0.2060 64,341 -0.01(-3.65%)
Aug 21, 2024 0.2138 0.2138 0.2138 0.2138 1,500 +0.01(+4.29%)
Aug 20, 2024 0.2010 0.2128 0.2010 0.2050 48,849 -0.00(-1.91%)
Aug 19, 2024 0.2190 0.2190 0.1990 0.2090 283,883 -0.00(-1.69%)
Aug 16, 2024 0.2030 0.2126 0.2030 0.2126 6,970 +0.01(+5.25%)
Aug 15, 2024 0.2190 0.2190 0.2010 0.2020 27,152 -0.00(-1.85%)
Aug 14, 2024 0.2073 0.2073 0.2058 0.2058 5,186 +0.00(+1.28%)
Aug 13, 2024 0.2114 0.2114 0.2000 0.2032 46,354 -0.00(-0.88%)
Aug 09, 2024 0.2050 0 -0.01(-2.57%)
Aug 08, 2024 0.2086 0.2104 0.2086 0.2104 4,160 +0.00(+0.29%)
Aug 07, 2024 0.2059 0.2098 0.2059 0.2098 6,350 +0.01(+4.90%)
Aug 06, 2024 0.2000 0.2052 0.2000 0.2000 11,000 +0.01(+2.56%)
Aug 05, 2024 0.2038 0.2100 0.1850 0.1950 13,000 +0.00(+0.00%)
Aug 02, 2024 0.1850 0.2000 0.1850 0.1950 52,473 -0.01(-2.50%)
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.