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

Desert Mountain Energy Corp (OP: DMEHF )

0.2735 +0.0075 (+2.82%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 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 (%)
Apr 30, 2020 0.2267 0.2496 0.2267 0.2467 9,722 +0.03(+14.16%)
Apr 29, 2020 0.1954 0.2161 0.1954 0.2161 16,222 +0.04(+22.02%)
Apr 28, 2020 0.2000 0.2000 0.1771 0.1771 59,380 -0.00(-1.61%)
Apr 27, 2020 0.1779 0.1800 0.1665 0.1800 5,600 +0.01(+8.11%)
Apr 24, 2020 0.1891 0.1902 0.1650 0.1665 64,200 +0.01(+8.19%)
Apr 23, 2020 0.1500 0.1574 0.1500 0.1539 83,500 +0.02(+14.77%)
Apr 20, 2020 0.1341 0.1341 0.1341 0 +0.01(+7.11%)
Apr 17, 2020 0.1460 0.1460 0.1252 0.1252 3,800 -0.02(-14.42%)
Apr 16, 2020 0.1221 0.1463 0.1221 0.1463 1,334 +0.01(+9.83%)
Apr 14, 2020 0.1332 0.1332 0.1332 0 +0.02(+18.09%)
Apr 13, 2020 0.1109 0.1163 0.1109 0.1128 9,010 -0.00(-1.05%)
Apr 09, 2020 0.1146 0.1146 0.1140 0.1140 2,600 -0.02(-15.56%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-2.32%)
Apr 06, 2020 0.1382 0.1382 0.1382 0 +0.01(+10.56%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-4.65%)
Apr 02, 2020 0.1318 0.1318 0.1311 0.1311 3,932 +0.00(+0.85%)
Apr 01, 2020 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.08%)
Mar 31, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+12.96%)
Mar 30, 2020 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 27, 2020 0.1251 0.1259 0.1150 0.1150 9,100 -0.01(-8.59%)
Mar 26, 2020 0.1456 0.1456 0.1258 0.1258 3,750 +0.03(+25.55%)
Mar 25, 2020 0.1100 0.1100 0.1002 0.1002 10,000 -0.00(-4.57%)
Mar 23, 2020 0.1050 0.1050 0.1050 0 +0.01(+11.82%)
Mar 20, 2020 0.1168 0.1168 0.0939 0.0939 10,000 -0.07(-42.14%)
Mar 18, 2020 0.1623 0.1623 0.1623 0 +0.02(+10.41%)
Mar 17, 2020 0.1470 0.1470 0.1470 0.1470 500 -0.00(-0.61%)
Mar 16, 2020 0.1479 0.1479 0.1479 0.1479 2,000 +0.03(+23.25%)
Mar 13, 2020 0.1545 0.1545 0.1200 0.1200 17,400 -0.03(-20.00%)
Mar 12, 2020 0.1566 0.1600 0.1360 0.1500 71,841 -0.02(-12.79%)
Mar 11, 2020 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-1.09%)
Mar 09, 2020 0.1739 0.1739 0.1739 0 +0.00(+2.90%)
Mar 06, 2020 0.1605 0.1690 0.1500 0.1690 48,100 +0.00(+0.48%)
Mar 05, 2020 0.1765 0.1765 0.1682 0.1682 6,062 -0.01(-6.56%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 10,500 -0.00(-2.28%)
Mar 03, 2020 0.1837 0.1849 0.1800 0.1842 20,030 +0.03(+22.80%)
Mar 02, 2020 0.1656 0.1695 0.1500 0.1500 11,000 +0.00(+1.35%)
Feb 28, 2020 0.1540 0.1690 0.1480 0.1480 14,000 -0.02(-12.74%)
Feb 27, 2020 0.1600 0.1696 0.1600 0.1696 10,125 -0.01(-3.25%)
Feb 26, 2020 0.1826 0.1850 0.1753 0.1753 17,596 -0.00(-0.28%)
Feb 25, 2020 0.1720 0.1758 0.1720 0.1758 1,000 +0.00(+1.50%)
Feb 24, 2020 0.1732 0.1732 0.1732 0.1732 2,000 -0.00(-0.40%)
Feb 21, 2020 0.1739 0.1739 0.1739 0.1739 2,000 -0.00(-0.63%)
Feb 20, 2020 0.1650 0.1750 0.1650 0.1750 6,675 +0.00(+0.86%)
Feb 19, 2020 0.1550 0.1735 0.1550 0.1735 3,480 +0.00(+1.58%)
Feb 18, 2020 0.1708 0.1708 0.1708 0.1708 688 -0.01(-7.68%)
Feb 13, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.16%)
Feb 12, 2020 0.1773 0.1863 0.1694 0.1847 57,625 +0.02(+15.44%)
Feb 11, 2020 0.1780 0.1780 0.1600 0.1600 3,441 -0.01(-5.88%)
Feb 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Feb 05, 2020 0.1766 0.1766 0.1600 0.1600 430 +0.01(+5.89%)
Feb 03, 2020 0.1511 0.1511 0.1511 0 -0.03(-17.02%)
Jan 29, 2020 0.1821 0.1821 0.1821 0 +0.01(+7.12%)
Jan 28, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.64%)
Jan 27, 2020 0.1861 0.1861 0.1720 0.1821 16,300 -0.00(-2.15%)
Jan 24, 2020 0.1862 0.1862 0.1861 0.1861 5,700 +0.01(+3.39%)
Jan 23, 2020 0.1773 0.1800 0.1773 0.1800 8,585 +0.01(+3.75%)
Jan 22, 2020 0.1735 0.1735 0.1735 0.1735 2,000 -0.01(-3.50%)
Jan 21, 2020 0.1798 0.1798 0.1798 0.1798 6,218 +0.01(+7.02%)
Jan 17, 2020 0.1630 0.1727 0.1630 0.1680 10,900 -0.01(-6.67%)
Jan 15, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 14, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+7.14%)
Jan 13, 2020 0.1680 0.1680 0.1680 0.1680 2,500 -0.00(-1.18%)
Jan 10, 2020 0.1739 0.1739 0.1700 0.1700 12,000 +0.00(+1.37%)
Jan 08, 2020 0.1677 0.1677 0.1677 0 -0.03(-14.74%)
Jan 06, 2020 0.1967 0.1967 0.1967 0 -0.01(-5.11%)
Jan 03, 2020 0.1834 0.2073 0.1834 0.2073 6,000 +0.03(+15.42%)
Jan 02, 2020 0.1796 0.1796 0.1796 0.1796 1,222 -0.00(-0.06%)
Dec 31, 2019 0.1731 0.1991 0.1731 0.1797 43,700 +0.00(+0.90%)
Dec 30, 2019 0.1781 0.1781 0.1781 0.1781 160 +0.02(+9.47%)
Dec 13, 2019 0.1627 0.1627 0.1627 0 -0.02(-10.51%)
Dec 11, 2019 0.1818 0.1818 0.1818 0 +0.00(+0.50%)
Dec 09, 2019 0.1809 0.1809 0.1809 0 +0.02(+9.24%)
Nov 26, 2019 0.1656 0.1656 0.1656 0 -0.00(-2.24%)
Nov 22, 2019 0.1694 0.1694 0.1694 0 +0.02(+10.72%)
Nov 21, 2019 0.1530 0.1530 0.1530 17,020 +0.00(+0.00%)
Nov 18, 2019 0.1530 0.1530 0.1530 0 -0.00(-1.29%)
Nov 14, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.26%)
Nov 12, 2019 0.1546 0.1546 0.1546 0 +0.00(+0.00%)
Nov 11, 2019 0.1675 0.1679 0.1546 0.1546 21,145 -0.01(-7.70%)
Nov 08, 2019 0.1706 0.1706 0.1675 0.1675 800 -0.00(-2.50%)
Nov 07, 2019 0.1718 0.1718 0.1718 0.1718 200 -0.00(-0.06%)
Nov 06, 2019 0.1719 0.1719 0.1719 0.1719 10,300 -0.01(-4.45%)
Nov 05, 2019 0.1752 0.1799 0.1752 0.1799 31,082 +0.01(+8.70%)
Nov 04, 2019 0.1800 0.1800 0.1655 0.1655 8,785 -0.01(-6.02%)
Nov 01, 2019 0.1682 0.1761 0.1682 0.1761 11,000 -0.00(-0.34%)
Oct 31, 2019 0.1839 0.1839 0.1767 0.1767 1,105 -0.00(-0.17%)
Oct 30, 2019 0.1541 0.1770 0.1541 0.1770 1,300 +0.00(+1.72%)
Oct 29, 2019 0.1950 0.1950 0.1740 0.1740 17,333 -0.02(-8.32%)
Oct 28, 2019 0.1898 0.1898 0.1898 0.1898 28,000 +0.01(+5.44%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 19,000 -0.03(-13.29%)
Oct 24, 2019 0.2080 0.2100 0.2076 0.2076 7,000 -0.01(-5.64%)
Oct 23, 2019 0.2200 0.2200 0.2200 0.2200 420 +0.01(+4.27%)
Oct 22, 2019 0.2110 0.2110 0.2110 30 +0.00(+0.00%)
Oct 21, 2019 0.2190 0.2190 0.2110 0.2110 3,000 +0.01(+5.50%)
Oct 16, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2019 0.2265 0.2265 0.2100 0.2100 6,400 -0.00(-0.19%)
Oct 08, 2019 0.2104 0.2104 0.2104 0 -0.01(-6.61%)
Oct 07, 2019 0.2185 0.2253 0.2051 0.2253 6,818 +0.00(+0.00%)
Oct 04, 2019 0.2253 0.2253 0.2253 0.2253 1,000 -0.01(-3.72%)
Oct 03, 2019 0.2361 0.2434 0.2340 0.2340 5,108 +0.02(+9.45%)
Oct 02, 2019 0.2138 0.2138 0.2138 0.2138 800 +0.01(+6.90%)
Sep 30, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.45%)
Sep 23, 2019 0.1900 0.2009 0.1900 0.2009 23,500 -0.00(-2.00%)
Sep 20, 2019 0.2009 0.2070 0.2009 0.2050 6,300 +0.00(+2.30%)
Sep 19, 2019 0.2060 0.2060 0.2004 0.2004 2,800 -0.01(-6.70%)
Sep 18, 2019 0.2148 0.2148 0.2148 0.2148 550 +0.01(+7.40%)
Sep 17, 2019 0.2000 0.2000 0.2000 0.2000 15,300 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 19,000 -0.02(-8.21%)
Sep 11, 2019 0.2179 0.2179 0.2179 0 -0.00(-0.95%)
Sep 03, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.92%)
Aug 30, 2019 0.1942 0.2180 0.1942 0.2180 51,500 +0.02(+9.00%)
Aug 29, 2019 0.1970 0.2000 0.1970 0.2000 1,800 +0.01(+2.56%)
Aug 28, 2019 0.2012 0.2036 0.1950 0.1950 71,100 +0.01(+4.28%)
Aug 27, 2019 0.1780 0.1870 0.1780 0.1870 16,500 +0.01(+5.12%)
Aug 23, 2019 0.1779 0.1779 0.1779 0 +0.01(+8.48%)
Aug 22, 2019 0.1939 0.1939 0.1640 0.1640 16,140 -0.03(-14.67%)
Aug 21, 2019 0.1998 0.1998 0.1922 0.1922 16,700 -0.00(-0.21%)
Aug 20, 2019 0.2001 0.2001 0.1850 0.1926 33,271 +0.04(+29.26%)
Aug 19, 2019 0.1519 0.1519 0.1490 0.1490 26,421 +0.00(+0.00%)
Aug 14, 2019 0.1490 0.1490 0.1490 0 -0.00(-0.13%)
Aug 12, 2019 0.1492 0.1492 0.1492 0 +0.01(+10.52%)
Aug 09, 2019 0.1500 0.1500 0.1350 0.1350 5,100 -0.00(-2.67%)
Aug 07, 2019 0.1387 0.1387 0.1387 0 +0.02(+13.69%)
Aug 02, 2019 0.1220 0.1220 0.1220 0 -0.02(-15.86%)
Aug 01, 2019 0.1449 0.1450 0.1449 0.1450 320 +0.00(+3.57%)
Jul 31, 2019 0.1400 0.1400 0.1400 0.1400 44,300 +0.01(+7.69%)
Jul 30, 2019 0.1416 0.1424 0.1300 0.1300 7,000 +0.01(+4.84%)
Jul 29, 2019 0.1240 0.1330 0.1240 0.1240 7,617 -0.02(-11.74%)
Jul 23, 2019 0.1405 0.1405 0.1405 0 +0.01(+8.08%)
Jul 19, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 18, 2019 0.1188 0.1188 0.1100 0.1100 31,500 -0.02(-15.71%)
Jul 17, 2019 0.1320 0.1592 0.1305 0.1305 15,900 -0.02(-11.04%)
Jul 16, 2019 0.1580 0.1580 0.1467 0.1467 14,114 -0.01(-5.90%)
Jul 11, 2019 0.1559 0.1559 0.1559 0 +0.00(+1.83%)
Jul 10, 2019 0.1531 0.1531 0.1531 0.1531 820 -0.00(-2.48%)
Jul 09, 2019 0.1570 0.1570 0.1570 0.1570 6,280 -0.00(-1.26%)
Jul 08, 2019 0.1590 0.1590 0.1590 0.1590 1,000 +0.00(+1.60%)
Jul 03, 2019 0.1565 0.1565 0.1565 0 +0.01(+4.33%)
Jul 02, 2019 0.1490 0.1500 0.1480 0.1500 35,000 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1524 0.1579 0.1510 0.1550 40,946 +0.00(+2.65%)
Jun 26, 2019 0.1521 0.1521 0.1470 0.1510 27,169 +0.01(+10.46%)
Jun 25, 2019 0.1367 0.1367 0.1367 0.1367 7,000 -0.00(-0.65%)
Jun 24, 2019 0.1376 0.1376 0.1376 0.1376 4,000 +0.03(+22.75%)
Jun 21, 2019 0.1121 0.1121 0.1121 0.1121 4,000 -0.00(-2.52%)
Jun 20, 2019 0.1346 0.1346 0.1150 0.1150 25,000 -0.02(-14.81%)
Jun 19, 2019 0.1350 0.1350 0.1350 0.1350 14,050 +0.03(+22.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0 -0.00(-2.83%)
Jun 13, 2019 0.1315 0.1315 0.1132 0.1132 1,250 -0.02(-12.25%)
Jun 12, 2019 0.1164 0.1290 0.1127 0.1290 47,000 -0.01(-6.25%)
Jun 07, 2019 0.1376 0.1376 0.1376 0 +0.00(+0.00%)
Jun 06, 2019 0.1380 0.1380 0.1376 0.1376 24,500 +0.00(+1.18%)
Jun 05, 2019 0.1360 0.1360 0.1360 0.1360 3,633 -0.00(-1.16%)
Jun 04, 2019 0.1376 0.1376 0.1376 0.1376 18,000 +0.01(+9.29%)
May 31, 2019 0.1259 0.1259 0.1259 0 +0.00(+0.00%)
May 30, 2019 0.1198 0.1259 0.1198 0.1259 79,870 +0.01(+5.00%)
May 29, 2019 0.1199 0.1199 0.1199 0.1199 300 -0.01(-7.77%)
May 28, 2019 0.1377 0.1377 0.1300 0.1300 10,262 -0.01(-5.59%)
May 24, 2019 0.1389 0.1389 0.1377 0.1377 8,000 -0.01(-3.64%)
May 23, 2019 0.1429 0.1429 0.1429 0.1429 1,000 -0.00(-1.45%)
May 22, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+1.40%)
May 21, 2019 0.1430 0.1430 0.1429 0.1430 6,550 +0.01(+4.08%)
May 17, 2019 0.1374 0.1374 0.1374 0 -0.00(-2.48%)
May 16, 2019 0.1430 0.1430 0.1409 0.1409 2,053 -0.00(-0.56%)
May 15, 2019 0.1417 0.1417 0.1417 0.1417 1,000 +0.00(+1.94%)
May 14, 2019 0.1390 0.1390 0.1390 0.1390 4,975 +0.00(+1.02%)
May 13, 2019 0.1300 0.1376 0.1300 0.1376 4,300 +0.01(+5.85%)
May 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2019 0.1300 0.1300 0.1300 0.1300 35,100 +0.00(+0.00%)
May 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 02, 2019 0.1400 0.1400 0.1350 0.1400 29,500 +0.01(+3.70%)
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.