Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Desert Mountain Energy Corp (OP: DMEHF )

0.1662 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EST, Feb 20, 2025 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 20, 2025 0.1800 0.1800 0.1645 0.1662 27,120 -0.01(-7.67%)
Feb 19, 2025 0.1800 0.1849 0.1745 0.1800 72,327 +0.00(+0.00%)
Feb 18, 2025 0.1643 0.1870 0.1643 0.1800 144,835 +0.02(+12.50%)
Feb 14, 2025 0.1800 0.1800 0.1600 0.1600 117,149 -0.02(-12.09%)
Feb 13, 2025 0.1736 0.1820 0.1736 0.1820 32,364 +0.01(+2.82%)
Feb 12, 2025 0.1700 0.1850 0.1700 0.1770 121,150 +0.01(+6.95%)
Feb 11, 2025 0.1800 0.1800 0.1628 0.1655 24,660 -0.01(-8.06%)
Feb 10, 2025 0.1745 0.1830 0.1687 0.1800 357,524 +0.01(+6.76%)
Feb 07, 2025 0.1702 0.1725 0.1655 0.1686 31,100 +0.00(+1.87%)
Feb 06, 2025 0.1719 0.1770 0.1632 0.1655 140,487 +0.00(+0.00%)
Feb 05, 2025 0.1750 0.1754 0.1655 0.1655 54,539 -0.01(-7.54%)
Feb 04, 2025 0.1800 0.1800 0.1781 0.1790 12,191 +0.00(+2.40%)
Feb 03, 2025 0.1735 0.1755 0.1689 0.1748 47,740 +0.00(+0.34%)
Jan 31, 2025 0.1714 0.1810 0.1687 0.1742 30,484 -0.01(-3.22%)
Jan 30, 2025 0.1820 0.1950 0.1601 0.1800 78,892 -0.01(-6.74%)
Jan 29, 2025 0.1800 0.1930 0.1750 0.1930 97,125 +0.01(+7.22%)
Jan 28, 2025 0.1800 0.1902 0.1800 0.1800 47,740 -0.01(-4.76%)
Jan 27, 2025 0.1926 0.2021 0.1869 0.1890 39,567 -0.02(-10.00%)
Jan 24, 2025 0.2100 0.2155 0.2100 0.2100 41,233 +0.00(+1.94%)
Jan 23, 2025 0.2121 0.2127 0.2045 0.2060 40,793 -0.01(-3.06%)
Jan 22, 2025 0.2035 0.2200 0.2030 0.2125 16,893 +0.01(+4.68%)
Jan 21, 2025 0.2002 0.2038 0.1965 0.2030 40,491 +0.01(+3.31%)
Jan 17, 2025 0.1900 0.2040 0.1900 0.1965 47,650 +0.00(+0.77%)
Jan 16, 2025 0.2390 0.2390 0.1950 0.1950 27,212 -0.02(-9.64%)
Jan 15, 2025 0.2130 0.2158 0.2130 0.2158 15,470 +0.00(+1.51%)
Jan 14, 2025 0.2059 0.2272 0.2030 0.2126 22,106 +0.01(+3.40%)
Jan 13, 2025 0.2061 0.2155 0.2056 0.2056 1,398 -0.00(-1.15%)
Jan 10, 2025 0.1941 0.2210 0.1941 0.2080 11,700 -0.01(-4.10%)
Jan 08, 2025 0.2169 0.2169 0.2169 0.2169 1,012 -0.01(-4.03%)
Jan 07, 2025 0.2086 0.2271 0.2086 0.2260 15,583 +0.01(+2.31%)
Jan 06, 2025 0.2154 0.2330 0.2129 0.2209 57,191 +0.01(+5.19%)
Jan 03, 2025 0.2165 0.2165 0.2100 0.2100 16,750 +0.00(+1.94%)
Jan 02, 2025 0.2245 0.2245 0.2035 0.2060 12,949 -0.01(-4.32%)
Dec 31, 2024 0.2153 0 +0.00(+2.13%)
Dec 30, 2024 0.1830 0.2108 0.1830 0.2108 58,078 +0.01(+5.40%)
Dec 27, 2024 0.2050 0.2050 0.2000 0.2000 41,700 -0.01(-3.61%)
Dec 26, 2024 0.2000 0.2100 0.2000 0.2075 88,133 +0.01(+3.18%)
Dec 24, 2024 0.1987 0.2011 0.1987 0.2011 1,895 +0.00(+1.00%)
Dec 23, 2024 0.2000 0.2054 0.1941 0.1991 124,170 -0.01(-2.88%)
Dec 20, 2024 0.1955 0.2050 0.1946 0.2050 40,532 +0.01(+2.91%)
Dec 19, 2024 0.1955 0.2024 0.1900 0.1992 28,853 +0.01(+7.68%)
Dec 18, 2024 0.1921 0.1921 0.1822 0.1850 36,090 -0.01(-2.63%)
Dec 17, 2024 0.1977 0.2000 0.1800 0.1900 275,893 -0.01(-5.00%)
Dec 16, 2024 0.1725 0.2100 0.1725 0.2000 119,845 +0.02(+11.11%)
Dec 13, 2024 0.2065 0.2065 0.1800 0.1800 58,264 -0.02(-9.09%)
Dec 12, 2024 0.1950 0.1980 0.1805 0.1980 74,782 +0.01(+6.39%)
Dec 11, 2024 0.2000 0.2052 0.1861 0.1861 69,721 -0.01(-4.81%)
Dec 10, 2024 0.2195 0.2195 0.1935 0.1955 54,885 -0.01(-6.90%)
Dec 09, 2024 0.1950 0.2330 0.1810 0.2100 280,314 +0.02(+9.09%)
Dec 06, 2024 0.1960 0.2000 0.1850 0.1925 59,381 -0.00(-1.28%)
Dec 05, 2024 0.1850 0.2003 0.1850 0.1950 65,831 +0.01(+6.56%)
Dec 04, 2024 0.1860 0.2013 0.1830 0.1830 32,444 -0.02(-10.73%)
Dec 03, 2024 0.1972 0.2050 0.1890 0.2050 92,547 +0.01(+7.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.