Advertisement
Advertisement
U.S. Markets open in 6 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Desert Mountain Energy Corp. (DMEHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2000-0.0380 (-1.70%)
At close: 03:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 20222.25002.25002.20002.20002.200033,600
Aug 17, 20222.17802.28202.17802.23802.238031,500
Aug 16, 20222.23402.23402.17002.18002.18005,700
Aug 15, 20222.34002.37002.18002.21002.210069,400
Aug 12, 20222.24002.35002.23002.34002.340051,700
Aug 11, 20222.19802.22002.18902.20002.200026,600
Aug 10, 20222.08002.23002.04002.15002.150065,600
Aug 09, 20222.23002.23002.10002.11002.110028,200
Aug 08, 20221.99002.23001.99002.23002.2300102,300
Aug 05, 20221.90001.99001.88001.99001.990052,300
Aug 04, 20221.82001.92801.82001.91001.9100102,600
Aug 03, 20221.72001.83201.72001.83201.832021,800
Aug 02, 20221.80001.82001.75001.81001.810039,500
Aug 01, 20221.82001.86001.66001.80001.800013,100
Jul 29, 20221.84901.84901.80001.82801.828010,300
Jul 28, 20221.82001.86001.81001.83001.83007,100
Jul 27, 20221.82001.83001.79001.81001.810025,000
Jul 26, 20222.00002.00001.77001.80001.800026,500
Jul 25, 20221.91701.95001.90001.92601.926031,600
Jul 22, 20221.92301.94001.88001.93001.930020,400
Jul 21, 20221.84001.92001.79801.90001.900022,000
Jul 20, 20221.89001.90001.82001.82001.820039,200
Jul 19, 20221.90001.97001.90001.90001.900032,200
Jul 18, 20221.72001.97001.70001.89001.890058,700
Jul 15, 20221.58001.65001.55401.63501.635027,200
Jul 14, 20221.56001.62001.51001.52001.520017,400
Jul 13, 20221.37501.73001.35001.58001.5800104,700
Jul 12, 20221.29001.47001.29001.36001.3600114,400
Jul 11, 20221.63001.63001.42601.44001.440043,000
Jul 08, 20221.69001.69001.59001.63001.630066,800
Jul 07, 20221.66001.69001.57001.61001.610042,900
Jul 06, 20221.71001.71001.57001.60001.600052,900
Jul 05, 20221.67001.78101.65001.71001.710051,000
Jul 01, 20221.70001.70001.64001.67501.67508,600
Jun 30, 20221.71001.71801.59001.70001.700066,600
Jun 29, 20221.89001.89001.60001.71001.710073,100
Jun 28, 20221.88001.91001.70001.70001.700079,100
Jun 27, 20221.89001.97001.86001.86001.860032,400
Jun 24, 20222.00302.05001.92001.96001.960037,200
Jun 23, 20222.04902.15001.95001.95501.955035,600
Jun 22, 20222.03402.12002.02002.07002.070024,600
Jun 21, 20222.10002.10001.96002.05002.050042,900
Jun 17, 20221.95002.07001.88801.97001.9700189,400
Jun 16, 20222.12902.16002.00002.03302.033044,700
Jun 15, 20222.08202.14002.08002.11002.110011,900
Jun 14, 20222.03002.17002.03002.14002.140025,300
Jun 13, 20222.24002.29002.19502.20002.200032,300
Jun 10, 20222.25002.31002.23002.30002.300063,700
Jun 09, 20222.25002.33002.25002.28002.280064,000
Jun 08, 20222.34002.37002.31002.33002.330025,300
Jun 07, 20222.35202.43002.33002.36602.366039,800
Jun 06, 20222.39002.41002.33002.34902.349033,600
Jun 03, 20222.41002.43002.34002.39002.390057,900
Jun 02, 20222.38102.43002.35002.41002.410060,600
Jun 01, 20222.40002.44002.36002.39002.390040,900
May 31, 20222.59002.59002.35102.40002.400035,900
May 27, 20222.58002.58002.46002.48002.480025,200
May 26, 20222.42002.48002.40802.45002.450040,300
May 25, 20222.45002.48002.42802.44002.440031,600
May 24, 20222.50902.53002.45002.50002.500043,700
May 23, 20222.50002.65002.50002.62002.620012,400
May 20, 20222.49602.54002.46002.50002.500031,700
May 19, 20222.58002.58002.45002.45002.450038,800
May 18, 20222.77002.77002.55002.56002.560015,300
May 17, 20222.50002.64002.49602.61002.610020,700
May 16, 20222.67002.67002.48002.53002.530018,700
May 13, 20222.53802.60002.49802.56002.560040,900
May 12, 20222.67002.67002.45002.46002.460056,300
May 11, 20222.45202.79002.39502.61002.6100138,100
May 10, 20222.30502.31002.10002.20202.202066,900
May 09, 20222.38002.43002.25002.25002.250041,000
May 06, 20222.48002.48002.37602.45002.450017,500
May 05, 20222.59002.59002.38002.41002.410021,800
May 04, 20222.55802.60002.42002.51002.510017,200
May 03, 20222.16002.60002.16002.52002.520058,200
May 02, 20222.53002.56002.23002.33002.3300100,700
Apr 29, 20222.70602.70602.55002.55802.558029,300
Apr 28, 20222.74002.78302.59902.78302.783027,800
Apr 27, 20222.70002.75002.61002.70002.700030,800
Apr 26, 20222.93002.95002.59002.65102.6510102,900
Apr 25, 20222.84002.89002.72002.85002.850048,100
Apr 22, 20222.97103.00002.79002.89202.892054,500
Apr 21, 20222.91503.07602.91502.99002.990030,000
Apr 20, 20223.12003.15003.00003.03003.030047,800
Apr 19, 20223.01003.12002.99303.09203.0920117,500
Apr 18, 20223.15003.20003.09003.10003.100040,700
Apr 14, 20223.14903.25003.09003.14003.140082,400
Apr 13, 20223.15003.19003.05003.18003.180075,600
Apr 12, 20223.20803.25003.10003.13003.130059,500
Apr 11, 20223.20003.29803.11003.21003.210046,900
Apr 08, 20223.54003.54003.13503.19003.1900184,500
Apr 07, 20223.20003.47203.18503.40003.400063,000
Apr 06, 20223.24003.41003.07003.15003.1500135,800
Apr 05, 20223.01103.40003.00003.20003.2000237,400
Apr 04, 20222.89902.99002.84002.93902.939047,500
Apr 01, 20222.94002.94002.78502.90002.900067,800
Mar 31, 20223.15003.15002.93102.94002.940087,200
Mar 30, 20222.72303.00002.72302.97002.970087,900
Mar 29, 20222.80002.85002.68002.72002.720061,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement