Other OTC - Delayed Quote USD

Desert Mountain Energy Corp. (DMEHF)

0.1800 -0.0018 (-1.02%)
At close: April 22 at 1:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 24, 2021 3.4500 3.8000 3.4500 3.4900 3.4900 37,900
May 21, 2021 3.6100 3.6600 3.4000 3.4500 3.4500 89,200
May 20, 2021 3.4200 3.6000 3.4000 3.4700 3.4700 49,600
May 19, 2021 3.0600 3.3500 3.0000 3.3000 3.3000 52,900
May 18, 2021 3.0000 3.1000 2.9640 3.0700 3.0700 21,000
May 17, 2021 2.8670 3.0000 2.8670 3.0000 3.0000 22,300
May 14, 2021 2.8910 2.9450 2.8910 2.9080 2.9080 11,100
May 13, 2021 2.8400 2.9600 2.8300 2.9000 2.9000 66,500
May 12, 2021 2.9700 2.9850 2.7700 2.8300 2.8300 45,900
May 11, 2021 2.9770 3.0340 2.9460 2.9620 2.9620 82,300
May 10, 2021 3.1400 3.1500 3.0000 3.0820 3.0820 127,400
May 7, 2021 3.0800 3.1300 3.0400 3.1160 3.1160 24,600
May 6, 2021 3.0600 3.0800 2.9420 2.9900 2.9900 30,600
May 5, 2021 3.0200 3.0560 2.9160 3.0560 3.0560 42,000
May 4, 2021 3.0600 3.1300 2.9400 2.9500 2.9500 19,600
May 3, 2021 3.1500 3.1900 2.9600 3.0900 3.0900 86,400
Apr 30, 2021 3.0800 3.1100 3.0100 3.1100 3.1100 19,700
Apr 29, 2021 3.1000 3.1500 3.0250 3.0250 3.0250 40,200
Apr 28, 2021 3.1000 3.2300 3.0560 3.0600 3.0600 65,200
Apr 27, 2021 2.9000 3.2300 2.8600 3.1300 3.1300 73,500
Apr 26, 2021 2.7000 3.0300 2.6900 2.8900 2.8900 53,300
Apr 23, 2021 2.7500 2.8200 2.6600 2.7400 2.7400 140,200
Apr 22, 2021 2.9650 2.9900 2.7200 2.7500 2.7500 73,200
Apr 21, 2021 2.8200 3.0400 2.8200 2.9200 2.9200 83,600
Apr 20, 2021 3.1000 3.1000 2.6400 2.8000 2.8000 126,500
Apr 19, 2021 3.1790 3.1800 2.9100 3.0900 3.0900 127,400
Apr 16, 2021 3.1700 3.1900 3.0710 3.1490 3.1490 62,400
Apr 15, 2021 3.1600 3.2800 3.0700 3.0900 3.0900 82,200
Apr 14, 2021 3.3800 3.4000 3.0910 3.1800 3.1800 108,100
Apr 13, 2021 3.5600 3.6630 3.1100 3.3010 3.3010 165,000
Apr 12, 2021 3.5000 3.5500 3.4300 3.5090 3.5090 125,300
Apr 9, 2021 3.2380 3.4400 3.1900 3.3500 3.3500 86,500
Apr 8, 2021 2.9700 3.4000 2.9600 3.1820 3.1820 233,200
Apr 7, 2021 2.7800 2.9340 2.6000 2.8850 2.8850 97,700
Apr 6, 2021 2.5100 2.8600 2.5100 2.6420 2.6420 148,800
Apr 5, 2021 2.4400 2.5000 2.3760 2.4600 2.4600 57,100
Apr 1, 2021 2.1690 2.3740 2.1690 2.3300 2.3300 30,100
Mar 31, 2021 2.1100 2.1900 2.0900 2.1500 2.1500 36,200
Mar 30, 2021 2.1690 2.2000 2.0880 2.1370 2.1370 13,500
Mar 29, 2021 2.2700 2.2700 2.1200 2.1500 2.1500 16,200
Mar 26, 2021 2.2380 2.2700 2.1730 2.2100 2.2100 19,600
Mar 25, 2021 2.1980 2.3400 2.0000 2.2190 2.2190 62,100
Mar 24, 2021 2.2300 2.2800 2.0880 2.1400 2.1400 42,000
Mar 23, 2021 2.3100 2.3100 2.2000 2.2800 2.2800 81,300
Mar 22, 2021 2.2830 2.4500 2.2830 2.3200 2.3200 55,500
Mar 19, 2021 2.3600 2.3900 2.2900 2.3600 2.3600 77,100
Mar 18, 2021 2.4200 2.4200 2.3000 2.3400 2.3400 38,300
Mar 17, 2021 2.2800 2.5020 2.2300 2.4200 2.4200 63,500
Mar 16, 2021 2.4800 2.4800 2.1450 2.2800 2.2800 30,300
Mar 15, 2021 2.4030 2.4700 2.3000 2.3600 2.3600 148,300
Mar 12, 2021 1.8950 2.1670 1.8950 2.1580 2.1580 28,700
Mar 11, 2021 1.9300 1.9300 1.6950 1.8600 1.8600 66,400
Mar 10, 2021 1.7400 2.0000 1.7200 1.9500 1.9500 124,600
Mar 9, 2021 1.6100 1.7330 1.5780 1.7100 1.7100 34,300
Mar 8, 2021 1.4700 1.7330 1.4600 1.6400 1.6400 149,800
Mar 5, 2021 1.3800 1.5220 1.3800 1.4500 1.4500 109,300
Mar 4, 2021 1.3470 1.3760 1.3000 1.3320 1.3320 86,800
Mar 3, 2021 1.3260 1.4000 1.3200 1.3300 1.3300 64,000
Mar 2, 2021 1.2300 1.2510 1.2000 1.2290 1.2290 11,100
Mar 1, 2021 1.2590 1.3300 1.2300 1.2800 1.2800 37,200
Feb 26, 2021 1.2700 1.3500 1.2500 1.2500 1.2500 8,000
Feb 25, 2021 1.3100 1.3700 1.2900 1.2900 1.2900 56,600
Feb 24, 2021 1.2500 1.2900 1.2400 1.2800 1.2800 8,100
Feb 23, 2021 1.2700 1.2700 1.2150 1.2450 1.2450 5,000
Feb 22, 2021 1.2860 1.2900 1.2400 1.2800 1.2800 23,600
Feb 19, 2021 1.2940 1.3000 1.2700 1.2700 1.2700 9,600
Feb 18, 2021 1.2000 1.2500 1.2000 1.2400 1.2400 28,900
Feb 17, 2021 1.2400 1.2720 1.2000 1.2000 1.2000 13,200
Feb 16, 2021 1.2700 1.2770 1.2000 1.2350 1.2350 90,500
Feb 12, 2021 1.2300 1.3400 1.2300 1.2500 1.2500 30,500
Feb 11, 2021 1.3000 1.3440 1.2300 1.2300 1.2300 12,600
Feb 10, 2021 1.3600 1.3700 1.2860 1.2860 1.2860 22,300
Feb 9, 2021 1.3400 1.3660 1.3300 1.3300 1.3300 28,400
Feb 8, 2021 1.3400 1.3640 1.3100 1.3300 1.3300 8,300
Feb 5, 2021 1.3800 1.3800 1.3450 1.3500 1.3500 8,800
Feb 4, 2021 1.3700 1.3700 1.3200 1.3300 1.3300 14,700
Feb 3, 2021 1.2300 1.4200 1.2300 1.3200 1.3200 16,500
Feb 2, 2021 1.2300 1.2750 1.2000 1.2600 1.2600 40,800
Feb 1, 2021 1.3700 1.3700 1.2600 1.3200 1.3200 39,900
Jan 29, 2021 1.4000 1.4100 1.3500 1.3600 1.3600 39,900
Jan 28, 2021 1.4500 1.4500 1.3820 1.3900 1.3900 16,100
Jan 27, 2021 1.4900 1.4900 1.4300 1.4450 1.4450 3,900
Jan 26, 2021 1.4100 1.5000 1.4100 1.5000 1.5000 69,500
Jan 25, 2021 1.3500 1.4100 1.3300 1.3900 1.3900 86,800
Jan 22, 2021 1.2600 1.3000 1.2400 1.3000 1.3000 49,400
Jan 21, 2021 1.2500 1.2800 1.2420 1.2570 1.2570 21,100
Jan 20, 2021 1.2400 1.2800 1.2070 1.2700 1.2700 51,000
Jan 19, 2021 1.1900 1.2600 1.1840 1.2600 1.2600 42,900
Jan 15, 2021 1.2500 1.2500 1.1860 1.2000 1.2000 13,600
Jan 14, 2021 1.2900 1.2900 1.2000 1.2400 1.2400 50,000
Jan 13, 2021 1.2710 1.3000 1.2500 1.2750 1.2750 26,300
Jan 12, 2021 1.2700 1.2870 1.2440 1.2440 1.2440 11,300
Jan 11, 2021 1.2000 1.2700 1.2000 1.2300 1.2300 29,100
Jan 8, 2021 1.2500 1.3000 1.2500 1.2800 1.2800 11,500
Jan 7, 2021 1.2900 1.2900 1.2300 1.2850 1.2850 41,000
Jan 6, 2021 1.2300 1.3400 1.2300 1.3400 1.3400 29,000
Jan 5, 2021 1.3000 1.3700 1.3000 1.3100 1.3100 19,400
Jan 4, 2021 1.1800 1.3190 1.1800 1.2820 1.2820 35,700
Dec 31, 2020 1.1700 1.2000 1.1300 1.1800 1.1800 52,700
Dec 30, 2020 1.1890 1.2300 1.1700 1.1800 1.1800 24,100
Dec 29, 2020 1.2000 1.2150 1.1600 1.2020 1.2020 40,300
Dec 28, 2020 1.2500 1.2600 1.2000 1.2510 1.2510 23,200
Dec 24, 2020 1.2450 1.2700 1.1900 1.2640 1.2640 40,200
Dec 23, 2020 1.2300 1.2770 1.2300 1.2600 1.2600 2,400
Dec 22, 2020 1.2300 1.2700 1.2300 1.2400 1.2400 21,900
Dec 21, 2020 1.3000 1.3000 1.1700 1.2050 1.2050 98,400
Dec 18, 2020 1.3100 1.3200 1.2750 1.3100 1.3100 29,600
Dec 17, 2020 1.3100 1.3300 1.3100 1.3220 1.3220 12,300
Dec 16, 2020 1.3400 1.3400 1.3100 1.3300 1.3300 16,000
Dec 15, 2020 1.3100 1.3700 1.3100 1.3580 1.3580 21,200
Dec 14, 2020 1.4100 1.4400 1.3100 1.3350 1.3350 35,700
Dec 11, 2020 1.3600 1.3700 1.3400 1.3700 1.3700 11,400
Dec 10, 2020 1.3500 1.3500 1.3200 1.3200 1.3200 2,400
Dec 9, 2020 1.3300 1.3500 1.2950 1.3500 1.3500 30,600
Dec 8, 2020 1.3530 1.3700 1.3500 1.3700 1.3700 36,800
Dec 7, 2020 1.3000 1.3550 1.3000 1.3300 1.3300 18,200
Dec 4, 2020 1.3100 1.3300 1.3000 1.3000 1.3000 2,200
Dec 3, 2020 1.3090 1.3210 1.2860 1.3000 1.3000 12,700
Dec 2, 2020 1.3100 1.3200 1.2950 1.2950 1.2950 13,100
Dec 1, 2020 1.3600 1.3600 1.3350 1.3500 1.3500 19,200
Nov 30, 2020 1.3400 1.4000 1.3400 1.3500 1.3500 9,500
Nov 27, 2020 1.3650 1.3720 1.3400 1.3400 1.3400 11,100
Nov 25, 2020 1.2700 1.4000 1.1900 1.4000 1.4000 173,600
Nov 24, 2020 1.2700 1.2900 1.2600 1.2700 1.2700 29,700
Nov 23, 2020 1.3240 1.3300 1.2760 1.2800 1.2800 20,800
Nov 20, 2020 1.3700 1.3700 1.3200 1.3240 1.3240 47,800
Nov 19, 2020 1.3700 1.3720 1.3500 1.3500 1.3500 18,500
Nov 18, 2020 1.3600 1.3600 1.3350 1.3400 1.3400 31,900
Nov 17, 2020 1.4000 1.4000 1.3040 1.3100 1.3100 37,500
Nov 16, 2020 1.4400 1.4900 1.4100 1.4380 1.4380 68,200
Nov 13, 2020 1.4470 1.4500 1.4180 1.4200 1.4200 5,200
Nov 12, 2020 1.4300 1.4400 1.4200 1.4300 1.4300 6,100
Nov 11, 2020 1.4600 1.4600 1.4050 1.4050 1.4050 21,100
Nov 10, 2020 1.4600 1.4600 1.4300 1.4300 1.4300 13,400
Nov 9, 2020 1.4900 1.4900 1.3800 1.4700 1.4700 54,200
Nov 6, 2020 1.3800 1.4400 1.3700 1.4400 1.4400 3,000
Nov 5, 2020 1.4300 1.4550 1.3500 1.3600 1.3600 45,200
Nov 4, 2020 1.4400 1.4800 1.3500 1.3500 1.3500 16,700
Nov 3, 2020 1.3570 1.3900 1.3500 1.3800 1.3800 33,100
Nov 2, 2020 1.3810 1.3890 1.3450 1.3600 1.3600 27,000
Oct 30, 2020 1.4000 1.4100 1.3200 1.3350 1.3350 28,800
Oct 29, 2020 1.2400 1.3800 1.2400 1.3700 1.3700 33,000
Oct 28, 2020 1.4200 1.4200 1.2400 1.3100 1.3100 71,000
Oct 27, 2020 1.4800 1.4800 1.3950 1.4800 1.4800 18,300
Oct 26, 2020 1.3930 1.5900 1.3400 1.3400 1.3400 106,500
Oct 23, 2020 1.3000 1.3700 1.3000 1.3540 1.3540 49,300
Oct 22, 2020 1.2770 1.3050 1.2770 1.3050 1.3050 10,600
Oct 21, 2020 1.2250 1.2950 1.2250 1.2800 1.2800 20,200
Oct 20, 2020 1.2800 1.2800 1.2360 1.2600 1.2600 6,000
Oct 19, 2020 1.2500 1.2800 1.2300 1.2800 1.2800 11,700
Oct 16, 2020 1.3200 1.3200 1.2300 1.2410 1.2410 71,100
Oct 15, 2020 1.2000 1.3100 1.1800 1.2930 1.2930 35,100
Oct 14, 2020 1.1800 1.2400 1.1800 1.2200 1.2200 89,700
Oct 13, 2020 1.1900 1.2140 1.1800 1.2000 1.2000 9,000
Oct 12, 2020 1.2000 1.3500 1.1800 1.1800 1.1800 23,300
Oct 9, 2020 1.2000 1.2490 1.1600 1.1700 1.1700 19,000
Oct 8, 2020 1.2000 1.2200 1.1300 1.1730 1.1730 25,900
Oct 7, 2020 1.1300 1.2400 1.1200 1.2400 1.2400 10,800
Oct 6, 2020 1.2200 1.2200 1.1200 1.1200 1.1200 87,600
Oct 5, 2020 1.2800 1.2900 1.2500 1.2500 1.2500 17,900
Oct 2, 2020 1.2650 1.3100 1.2500 1.2720 1.2720 74,400
Oct 1, 2020 1.2600 1.2700 1.2450 1.2500 1.2500 13,400
Sep 30, 2020 1.1000 1.2500 1.1000 1.2500 1.2500 27,200
Sep 29, 2020 1.1500 1.1900 1.1100 1.1600 1.1600 57,600
Sep 28, 2020 1.2200 1.2200 1.1430 1.1600 1.1600 53,400
Sep 25, 2020 1.1770 1.2300 1.1770 1.1900 1.1900 27,500
Sep 24, 2020 1.1000 1.1600 1.0870 1.1600 1.1600 21,500
Sep 23, 2020 1.1600 1.1880 1.1000 1.1200 1.1200 33,600
Sep 22, 2020 1.1420 1.1860 1.1300 1.1740 1.1740 43,900
Sep 21, 2020 1.1730 1.3600 1.1040 1.1380 1.1380 59,200
Sep 18, 2020 1.3000 1.3600 1.2300 1.2740 1.2740 19,300
Sep 17, 2020 1.3000 1.3010 1.2510 1.3000 1.3000 21,800
Sep 16, 2020 1.3700 1.4800 1.2200 1.3280 1.3280 30,300
Sep 15, 2020 1.3770 1.4800 1.3260 1.3700 1.3700 89,000
Sep 14, 2020 1.1700 1.4300 1.1700 1.3230 1.3230 146,200
Sep 11, 2020 1.2660 1.2660 1.1200 1.1620 1.1620 60,400
Sep 10, 2020 1.3030 1.3060 1.2200 1.2390 1.2390 34,100
Sep 9, 2020 1.2900 1.3400 1.2120 1.2200 1.2200 49,100
Sep 8, 2020 1.0750 1.3400 1.0750 1.2800 1.2800 73,000
Sep 4, 2020 1.2150 1.2670 1.1780 1.2200 1.2200 31,300
Sep 3, 2020 1.3810 1.4600 1.1160 1.1850 1.1850 180,700
Sep 2, 2020 1.2700 1.3800 1.1000 1.2910 1.2910 246,000
Sep 1, 2020 0.9470 1.0320 0.9400 1.0260 1.0260 50,400
Aug 31, 2020 0.9900 1.0000 0.9000 0.9230 0.9230 57,800
Aug 28, 2020 0.9140 1.0000 0.8600 0.8620 0.8620 58,900
Aug 27, 2020 0.9190 0.9500 0.8500 0.8730 0.8730 85,400
Aug 26, 2020 0.8070 1.0480 0.8070 0.8900 0.8900 238,400
Aug 25, 2020 0.6160 0.8020 0.6160 0.7600 0.7600 118,900
Aug 24, 2020 0.7240 0.7800 0.5930 0.6090 0.6090 119,300
Aug 21, 2020 0.5200 0.6410 0.4950 0.6400 0.6400 60,000
Aug 20, 2020 0.5350 0.5370 0.4720 0.5370 0.5370 89,600
Aug 19, 2020 0.5350 0.5350 0.5130 0.5330 0.5330 25,200
Aug 18, 2020 0.5430 0.5590 0.5200 0.5350 0.5350 35,700
Aug 17, 2020 0.5580 0.5800 0.5200 0.5200 0.5200 31,000
Aug 14, 2020 0.5400 0.5400 0.5300 0.5310 0.5310 42,200
Aug 13, 2020 0.5500 0.5660 0.5500 0.5570 0.5570 16,800
Aug 12, 2020 0.5200 0.5410 0.5200 0.5410 0.5410 14,500
Aug 11, 2020 0.5210 0.5390 0.5150 0.5200 0.5200 35,300
Aug 10, 2020 0.5130 0.5370 0.5120 0.5280 0.5280 23,600
Aug 7, 2020 0.5180 0.5180 0.5180 0.5180 0.5180 37,400
Aug 6, 2020 0.5390 0.5390 0.4980 0.5100 0.5100 28,000
Aug 5, 2020 0.5540 0.5700 0.5300 0.5400 0.5400 17,700
Aug 4, 2020 0.5640 0.5740 0.5480 0.5660 0.5660 67,800
Aug 3, 2020 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jul 31, 2020 0.5050 0.5050 0.4960 0.5050 0.5050 21,500
Jul 30, 2020 0.5040 0.5100 0.4870 0.5010 0.5010 44,500
Jul 29, 2020 0.4900 0.5180 0.4830 0.5150 0.5150 47,900
Jul 28, 2020 0.4500 0.4690 0.4500 0.4690 0.4690 4,400
Jul 27, 2020 0.4300 0.4600 0.4120 0.4530 0.4530 83,600
Jul 24, 2020 0.4280 0.4520 0.4130 0.4330 0.4330 46,100
Jul 23, 2020 0.5120 0.5410 0.4500 0.4670 0.4670 52,100
Jul 22, 2020 0.5480 0.5480 0.5240 0.5420 0.5420 12,800
Jul 21, 2020 0.5370 0.5400 0.5020 0.5350 0.5350 66,500
Jul 20, 2020 0.5640 0.5810 0.5270 0.5270 0.5270 34,800
Jul 17, 2020 0.6020 0.6020 0.5700 0.5730 0.5730 49,700
Jul 16, 2020 0.4940 0.6390 0.4870 0.6300 0.6300 85,800
Jul 15, 2020 0.5200 0.5370 0.4700 0.5300 0.5300 52,700
Jul 14, 2020 0.5690 0.5900 0.5100 0.5270 0.5270 70,500
Jul 13, 2020 0.5700 0.6160 0.5700 0.5930 0.5930 117,200
Jul 10, 2020 0.5230 0.5840 0.5230 0.5630 0.5630 99,600
Jul 9, 2020 0.5500 0.5530 0.4960 0.5130 0.5130 51,900
Jul 8, 2020 0.5130 0.5600 0.4590 0.5440 0.5440 119,300
Jul 7, 2020 0.5640 0.5800 0.4970 0.5270 0.5270 149,100
Jul 6, 2020 0.5340 0.6330 0.5260 0.5500 0.5500 193,300
Jul 2, 2020 0.3350 0.4320 0.3280 0.4240 0.4240 173,200
Jul 1, 2020 0.3440 0.3440 0.3440 0.3440 0.3440 -
Jun 30, 2020 0.3440 0.3440 0.3440 0.3440 0.3440 3,100
Jun 29, 2020 0.3700 0.3700 0.3400 0.3470 0.3470 31,400
Jun 26, 2020 0.3540 0.3540 0.3320 0.3400 0.3400 10,300
Jun 25, 2020 0.3250 0.3270 0.3100 0.3260 0.3260 68,300
Jun 24, 2020 0.3870 0.3870 0.3270 0.3300 0.3300 66,200
Jun 23, 2020 0.3050 0.4390 0.2780 0.3820 0.3820 63,900
Jun 22, 2020 0.2670 0.2670 0.2500 0.2500 0.2500 19,000
Jun 19, 2020 0.2670 0.2670 0.2670 0.2670 0.2670 500
Jun 18, 2020 0.2820 0.2820 0.2620 0.2620 0.2620 12,000
Jun 17, 2020 0.2710 0.2710 0.2500 0.2610 0.2610 11,000
Jun 16, 2020 0.2610 0.2610 0.2520 0.2610 0.2610 3,600
Jun 15, 2020 0.2910 0.2910 0.2750 0.2750 0.2750 14,100
Jun 12, 2020 0.2780 0.2780 0.2770 0.2770 0.2770 4,200
Jun 11, 2020 0.2890 0.2890 0.2660 0.2660 0.2660 400
Jun 10, 2020 0.2890 0.2890 0.2750 0.2800 0.2800 20,300
Jun 9, 2020 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jun 8, 2020 0.2520 0.2520 0.2520 0.2520 0.2520 2,100
Jun 5, 2020 0.2640 0.2640 0.2610 0.2610 0.2610 10,000
Jun 4, 2020 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jun 3, 2020 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jun 2, 2020 0.2600 0.2710 0.2520 0.2520 0.2520 41,500
Jun 1, 2020 0.2960 0.2960 0.2460 0.2700 0.2700 15,400
May 29, 2020 0.3320 0.3320 0.3170 0.3170 0.3170 7,100
May 28, 2020 0.2950 0.3160 0.2940 0.3160 0.3160 72,400
May 27, 2020 0.2790 0.2790 0.2790 0.2790 0.2790 1,000
May 26, 2020 0.2720 0.2730 0.2720 0.2730 0.2730 5,100
May 22, 2020 0.2680 0.2680 0.2520 0.2520 0.2520 2,300
May 21, 2020 0.2700 0.2800 0.2650 0.2670 0.2670 10,700
May 20, 2020 0.2850 0.2860 0.2700 0.2700 0.2700 5,900
May 19, 2020 0.2480 0.2800 0.2480 0.2800 0.2800 71,700
May 18, 2020 0.2350 0.2350 0.2350 0.2350 0.2350 13,000
May 15, 2020 0.2300 0.2410 0.2300 0.2410 0.2410 1,500
May 14, 2020 0.2200 0.2270 0.2200 0.2270 0.2270 3,500
May 13, 2020 0.2300 0.2300 0.2030 0.2130 0.2130 21,600
May 12, 2020 0.2100 0.2200 0.2100 0.2200 0.2200 800
May 11, 2020 0.2370 0.2370 0.2140 0.2140 0.2140 2,800
May 8, 2020 0.2430 0.2430 0.2420 0.2420 0.2420 4,500
May 7, 2020 0.2020 0.2480 0.2020 0.2430 0.2430 10,700
May 6, 2020 0.2040 0.2040 0.2020 0.2020 0.2020 30,500
May 5, 2020 0.2190 0.2190 0.2090 0.2100 0.2100 2,600
May 4, 2020 0.2520 0.2540 0.2200 0.2280 0.2280 20,600
May 1, 2020 0.2600 0.2600 0.2410 0.2450 0.2450 12,500
Apr 30, 2020 0.2270 0.2500 0.2270 0.2470 0.2470 9,700
Apr 29, 2020 0.1950 0.2160 0.1950 0.2160 0.2160 16,200
Apr 28, 2020 0.2000 0.2000 0.1770 0.1770 0.1770 59,400
Apr 27, 2020 0.1780 0.1800 0.1670 0.1800 0.1800 5,600
Apr 24, 2020 0.1890 0.1900 0.1650 0.1670 0.1670 64,300
Apr 23, 2020 0.1500 0.1570 0.1500 0.1540 0.1540 83,500
Apr 22, 2020 0.1340 0.1340 0.1340 0.1340 0.1340 -
Apr 21, 2020 0.1340 0.1340 0.1340 0.1340 0.1340 -
Apr 20, 2020 0.1470 0.1470 0.1340 0.1340 0.1340 2,700
Apr 17, 2020 0.1460 0.1460 0.1250 0.1250 0.1250 3,800
Apr 16, 2020 0.1220 0.1460 0.1220 0.1460 0.1460 1,300
Apr 15, 2020 0.1330 0.1330 0.1330 0.1330 0.1330 -
Apr 14, 2020 0.1330 0.1330 0.1330 0.1330 0.1330 1,500
Apr 13, 2020 0.1110 0.1160 0.1110 0.1130 0.1130 9,000
Apr 9, 2020 0.1150 0.1150 0.1140 0.1140 0.1140 2,600
Apr 8, 2020 0.1350 0.1350 0.1350 0.1350 0.1350 1,000
Apr 7, 2020 0.1380 0.1380 0.1380 0.1380 0.1380 -
Apr 6, 2020 0.1300 0.1380 0.1300 0.1380 0.1380 12,500
Apr 3, 2020 0.1250 0.1250 0.1250 0.1250 0.1250 2,500
Apr 2, 2020 0.1320 0.1320 0.1310 0.1310 0.1310 3,900
Apr 1, 2020 0.1300 0.1300 0.1300 0.1300 0.1300 200

Related Tickers

TTLHF Total Helium Ltd.
0.0420
-4.76%
 
RHCCF Royal Helium Ltd.
0.0814
-23.35%
 
ZPHRF Zephyr Energy plc
0.0580
0.00%
 
RZREF Razor Energy Corp.
0.0001
0.00%
 
GHYLF GOLD HYDROGEN LIMITED
0.9600
0.00%
 
TOH.V Total Helium Ltd.
0.0550
0.00%
 
SNM.V ShaMaran Petroleum Corp.
0.0850
+13.33%
 
ARGYF Avanti Helium Corp.
0.2880
+2.18%
 
IVCTF Invictus Energy Limited
0.0485
0.00%
 
HGTXU Hugoton Royalty Trust
0.5299
+0.93%