PINK:DMEHF
Desert Mountain Energy Corp. Stock Price (Quote)
$0.170
-0.0072 (-4.06%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DMEHF stock ended at $0.170. This is 4.06% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 9.76% from a day low at $0.165 to a day high of $0.181. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.181 | $0.181 | $0.165 | $0.170 | 73 050 |
| May 07, 2024 | $0.178 | $0.178 | $0.174 | $0.178 | 16 020 |
| May 06, 2024 | $0.182 | $0.195 | $0.178 | $0.180 | 32 850 |
| May 03, 2024 | $0.190 | $0.190 | $0.185 | $0.188 | 8 050 |
| May 02, 2024 | $0.190 | $0.190 | $0.181 | $0.188 | 2 420 |
| May 01, 2024 | $0.173 | $0.185 | $0.173 | $0.181 | 4 250 |
| Apr 30, 2024 | $0.177 | $0.190 | $0.177 | $0.179 | 9 698 |
| Apr 29, 2024 | $0.178 | $0.190 | $0.178 | $0.186 | 22 702 |
| Apr 26, 2024 | $0.179 | $0.190 | $0.170 | $0.190 | 9 813 |
| Apr 25, 2024 | $0.176 | $0.176 | $0.170 | $0.175 | 4 600 |
| Apr 24, 2024 | $0.179 | $0.189 | $0.175 | $0.175 | 18 487 |
| Apr 23, 2024 | $0.194 | $0.194 | $0.180 | $0.180 | 20 305 |
| Apr 22, 2024 | $0.180 | $0.184 | $0.180 | $0.180 | 19 864 |
| Apr 19, 2024 | $0.177 | $0.189 | $0.170 | $0.182 | 37 702 |
| Apr 18, 2024 | $0.177 | $0.180 | $0.176 | $0.177 | 33 122 |
| Apr 17, 2024 | $0.187 | $0.189 | $0.183 | $0.183 | 36 937 |
| Apr 16, 2024 | $0.192 | $0.192 | $0.187 | $0.187 | 53 240 |
| Apr 15, 2024 | $0.191 | $0.195 | $0.191 | $0.193 | 33 200 |
| Apr 12, 2024 | $0.198 | $0.198 | $0.190 | $0.191 | 12 592 |
| Apr 11, 2024 | $0.195 | $0.199 | $0.191 | $0.194 | 70 784 |
| Apr 10, 2024 | $0.192 | $0.197 | $0.192 | $0.197 | 8 713 |
| Apr 09, 2024 | $0.198 | $0.198 | $0.194 | $0.194 | 58 000 |
| Apr 08, 2024 | $0.201 | $0.202 | $0.191 | $0.202 | 20 315 |
| Apr 05, 2024 | $0.195 | $0.200 | $0.195 | $0.200 | 2 130 |
| Apr 04, 2024 | $0.192 | $0.198 | $0.183 | $0.191 | 16 050 |
