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

Desert Mountain Energy Corp (OP: DMEHF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.1660 0.1660 0.1650 0.1650 1,250 +0.01(+7.14%)
Mar 12, 2025 0.1580 0.1612 0.1488 0.1540 10,006 -0.01(-5.81%)
Mar 11, 2025 0.1600 0.1635 0.1600 0.1635 5,090 -0.00(-0.85%)
Mar 10, 2025 0.1575 0.1650 0.1560 0.1649 89,920 +0.01(+4.24%)
Mar 07, 2025 0.1395 0.1600 0.1395 0.1582 8,331 +0.01(+4.56%)
Mar 06, 2025 0.1690 0.1730 0.1513 0.1513 59,603 -0.01(-8.58%)
Mar 05, 2025 0.1500 0.1660 0.1500 0.1655 55,433 +0.02(+14.14%)
Mar 04, 2025 0.1503 0.1513 0.1300 0.1450 209,598 -0.01(-5.84%)
Mar 03, 2025 0.1680 0.1690 0.1400 0.1540 118,682 -0.01(-4.23%)
Feb 28, 2025 0.1585 0.1608 0.1500 0.1608 58,760 +0.00(+3.08%)
Feb 27, 2025 0.1600 0.1679 0.1550 0.1560 56,700 -0.00(-1.89%)
Feb 26, 2025 0.1555 0.1590 0.1542 0.1590 23,055 +0.01(+6.00%)
Feb 25, 2025 0.1660 0.1700 0.1500 0.1500 87,181 -0.01(-3.85%)
Feb 24, 2025 0.1606 0.1606 0.1560 0.1560 360 +0.00(+0.65%)
Feb 21, 2025 0.1655 0.1655 0.1550 0.1550 10,095 -0.01(-6.74%)
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%)
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.