Skip to main content

Desert Mountain Energy Corp (OP: DMEHF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

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.