Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	0.1500	0.1500	0.1459	0.1459	856	+0.00(+2.82%)
Jun 12, 2025	0.1495	0.1500	0.1410	0.1419	7,626	-0.01(-9.10%)
Jun 11, 2025	0.1468	0.1590	0.1468	0.1561	17,790	+0.01(+7.29%)
Jun 10, 2025	0.1500	0.1585	0.1400	0.1455	13,400	-0.00(-3.00%)
Jun 09, 2025	0.1506	0.1506	0.1455	0.1500	38,439	+0.01(+4.38%)
Jun 06, 2025	0.1437	0.1451	0.1437	0.1437	550	-0.00(-1.30%)
Jun 05, 2025	0.1448	0.1462	0.1405	0.1456	10,135	-0.00(-1.56%)
Jun 04, 2025	0.1490	0.1490	0.1440	0.1479	70,000	+0.00(+2.71%)
Jun 03, 2025	0.1465	0.1500	0.1400	0.1440	57,384	+0.00(+0.00%)
Jun 02, 2025	0.1432	0.1448	0.1400	0.1440	19,019	-0.00(-2.64%)
May 29, 2025				0.1479	0	+0.00(+2.71%)
May 28, 2025	0.1500	0.1500	0.1440	0.1440	3,653	-0.00(-0.35%)
May 27, 2025	0.1500	0.1500	0.1350	0.1445	19,915	+0.00(+3.21%)
May 23, 2025	0.1453	0.1462	0.1400	0.1400	10,150	-0.01(-4.11%)
May 22, 2025	0.1500	0.1500	0.1460	0.1460	69,562	+0.01(+4.29%)
May 21, 2025	0.1435	0.1444	0.1400	0.1400	23,041	+0.00(+2.26%)
May 20, 2025	0.1350	0.1369	0.1337	0.1369	27,624	-0.00(-2.21%)
May 19, 2025	0.1300	0.1500	0.1300	0.1400	24,153	-0.00(-3.45%)
May 16, 2025	0.1345	0.1457	0.1308	0.1450	29,458	+0.01(+6.62%)
May 15, 2025	0.1552	0.1590	0.1350	0.1360	177,883	-0.01(-9.33%)
May 14, 2025	0.1500	0.1500	0.1432	0.1500	20,330	+0.00(+2.18%)
May 13, 2025	0.1465	0.1500	0.1465	0.1468	33,821	-0.00(-0.74%)
May 12, 2025	0.1500	0.1595	0.1400	0.1479	25,827	+0.00(+1.65%)
May 09, 2025	0.1330	0.1500	0.1330	0.1455	6,550	+0.00(+3.19%)
May 08, 2025	0.1400	0.1500	0.1400	0.1410	69,674	-0.00(-2.76%)
May 07, 2025	0.1670	0.1670	0.1400	0.1450	108,997	-0.02(-11.04%)
May 06, 2025	0.1670	0.1670	0.1630	0.1630	26,246	+0.00(+1.37%)
May 05, 2025	0.1600	0.1627	0.1600	0.1608	1,870	-0.01(-3.71%)
May 02, 2025	0.1611	0.1670	0.1611	0.1670	3,460	+0.00(+2.58%)
May 01, 2025	0.1700	0.1700	0.1615	0.1628	15,285	+0.00(+2.71%)
Apr 30, 2025	0.1560	0.1585	0.1560	0.1585	5,698	-0.00(-0.94%)
Apr 29, 2025	0.1619	0.1630	0.1600	0.1600	38,900	-0.01(-3.61%)
Apr 28, 2025	0.1606	0.1690	0.1560	0.1660	7,350	+0.00(+0.85%)
Apr 25, 2025	0.1720	0.1750	0.1646	0.1646	11,199	+0.00(+1.79%)
Apr 24, 2025	0.1530	0.1650	0.1530	0.1617	20,279	-0.00(-0.74%)
Apr 23, 2025	0.1760	0.1800	0.1629	0.1629	30,920	+0.00(+0.00%)
Apr 22, 2025	0.1563	0.1650	0.1563	0.1629	11,071	-0.01(-3.32%)
Apr 21, 2025	0.1694	0.1694	0.1507	0.1685	1,750	+0.02(+10.13%)
Apr 17, 2025	0.1561	0.1561	0.1530	0.1530	800	-0.01(-6.71%)
Apr 16, 2025	0.1655	0.1699	0.1605	0.1640	12,393	-0.00(-1.86%)
Apr 15, 2025	0.1750	0.1750	0.1655	0.1671	13,264	+0.01(+3.15%)
Apr 14, 2025	0.1670	0.1774	0.1490	0.1620	6,610	-0.01(-7.00%)
Apr 11, 2025	0.1700	0.1742	0.1679	0.1742	11,000	+0.01(+3.69%)
Apr 10, 2025	0.1658	0.1760	0.1575	0.1680	16,998	+0.01(+8.39%)
Apr 09, 2025	0.1530	0.1638	0.1420	0.1550	79,638	+0.00(+1.31%)
Apr 08, 2025	0.1560	0.1600	0.1401	0.1530	60,101	+0.00(+2.34%)
Apr 07, 2025	0.1525	0.1611	0.1432	0.1495	27,069	-0.01(-4.29%)
Apr 04, 2025	0.1469	0.1562	0.1400	0.1562	28,250	+0.01(+4.13%)
Apr 03, 2025	0.1450	0.1500	0.1400	0.1500	112,700	+0.01(+3.45%)
Apr 02, 2025	0.1490	0.1540	0.1450	0.1450	86,765	-0.00(-2.68%)

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 Of Service.

Financial News

Desert Mountain Energy Corp (OP:DMEHF)

Historical Prices

Popular Pages