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

Desert Mountain Energy Corp (OP: DMEHF )

0.2190 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 0.2000 0.2110 0.2000 0.2000 87,960 -0.01(-3.75%)
Jul 31, 2024 0.2078 0.2200 0.2078 0.2078 9,752 -0.00(-0.48%)
Jul 30, 2024 0.2000 0.2088 0.2000 0.2088 4,200 -0.00(-0.57%)
Jul 29, 2024 0.2100 0.2100 0.2000 0.2100 21,094 +0.00(+1.94%)
Jul 26, 2024 0.1876 0.2101 0.1876 0.2060 76,300 +0.02(+8.42%)
Jul 25, 2024 0.2321 0.2321 0.1900 0.1900 85,268 -0.02(-10.71%)
Jul 24, 2024 0.2000 0.2193 0.2000 0.2128 36,050 +0.00(+0.00%)
Jul 23, 2024 0.2061 0.2225 0.2000 0.2128 42,905 +0.01(+3.25%)
Jul 22, 2024 0.2200 0.2200 0.2061 0.2061 14,465 -0.01(-4.85%)
Jul 19, 2024 0.2035 0.2166 0.2035 0.2166 1,892 +0.02(+7.71%)
Jul 18, 2024 0.2011 0.2130 0.2010 0.2011 77,113 -0.01(-4.24%)
Jul 17, 2024 0.2146 0.2210 0.2050 0.2100 17,456 +0.00(+2.34%)
Jul 16, 2024 0.2200 0.2200 0.2052 0.2052 11,835 -0.01(-4.65%)
Jul 15, 2024 0.2200 0.2330 0.2019 0.2152 28,867 -0.00(-0.09%)
Jul 12, 2024 0.2073 0.2207 0.2073 0.2154 13,178 +0.01(+2.57%)
Jul 11, 2024 0.2200 0.2245 0.2042 0.2100 95,480 -0.01(-4.55%)
Jul 10, 2024 0.2540 0.2540 0.2000 0.2200 5,908 +0.00(+0.92%)
Jul 09, 2024 0.2273 0.2450 0.2180 0.2180 52,456 -0.02(-9.17%)
Jul 08, 2024 0.2240 0.2400 0.2162 0.2400 10,961 +0.02(+9.09%)
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%)
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.