Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Desert Mountain Energy Corp. (DMEHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7100+0.0100 (+0.59%)
At close: 03:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20223.00003.00002.68002.85002.8500118,100
Mar 25, 20222.75003.35402.72002.92002.9200242,500
Mar 24, 20222.30002.75002.21002.69502.6950125,900
Mar 23, 20222.12902.29202.12902.16002.1600132,600
Mar 22, 20221.97002.14701.91502.10002.100074,000
Mar 21, 20221.79001.95001.79001.95001.950046,000
Mar 18, 20221.90001.90001.78001.79001.790079,400
Mar 17, 20221.87301.92001.84501.88001.880034,500
Mar 16, 20221.85101.90001.80801.85001.850019,700
Mar 15, 20221.63001.85001.63001.85001.85006,100
Mar 14, 20221.87101.89001.76001.76001.760013,700
Mar 11, 20221.83001.86001.79401.84501.845035,400
Mar 10, 20221.80001.81001.78001.81001.810026,600
Mar 09, 20221.83001.84801.78501.79001.790034,200
Mar 08, 20221.76001.86401.67801.78001.7800114,800
Mar 07, 20221.95001.95001.77001.81101.811036,700
Mar 04, 20221.75001.92001.75001.86201.862019,100
Mar 03, 20221.98501.98501.85201.90001.900014,000
Mar 02, 20221.95001.99601.93001.99001.990027,700
Mar 01, 20222.07002.07001.91001.92201.922019,300
Feb 28, 20221.78001.95001.78001.95001.950020,000
Feb 25, 20221.76001.83001.75001.79101.791014,500
Feb 24, 20221.82001.85701.70001.72001.720053,100
Feb 23, 20221.97001.97001.82001.86001.860017,200
Feb 22, 20221.96601.97001.77001.83001.830044,900
Feb 18, 20221.90502.00001.90201.96701.967042,100
Feb 17, 20221.92301.92301.81001.83001.830040,100
Feb 16, 20221.99001.99001.88001.92001.920027,400
Feb 15, 20221.77001.91001.77001.89001.890025,100
Feb 14, 20221.97001.98001.83001.84001.840022,500
Feb 11, 20221.95001.98401.94001.96001.960021,000
Feb 10, 20221.99502.01401.90801.93501.935034,400
Feb 09, 20222.22002.22002.00002.03702.037026,000
Feb 08, 20221.94002.09001.94002.04002.040032,500
Feb 07, 20222.14802.19002.05002.07002.070074,700
Feb 04, 20222.15002.21002.08102.10002.100045,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement