Stockscreener 앱 받기
0.318
5.43%
-0.0183
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.3815 | $0.3165 | $0.065 | 200,564.0 | -5.43% |
| 2026-04-01 | $0.3395 | $0.304 | $0.0355 | 229,877.0 | +6.58% |
| 2026-03-31 | $0.356 | $0.2941 | $0.0619 | 1,060,299.0 | -6.90% |
| 2026-03-30 | $0.3891 | $0.334 | $0.0551 | 984,414.0 | -0.26% |
| 2026-03-27 | $0.4433 | $0.32 | $0.1233 | 309,776.0 | -10.11% |
| 2026-03-26 | $0.428 | $0.37 | $0.058 | 553,300.0 | -7.80% |
| 2026-03-25 | $0.4508 | $0.3902 | $0.0606 | 539,406.0 | -6.50% |
| 2026-03-24 | $0.44 | $0.357 | $0.083 | 1,385,089.0 | +23.10% |
| 2026-03-23 | $0.37 | $0.331 | $0.039 | 804,551.0 | +4.76% |
| 2026-03-20 | $0.365 | $0.3237 | $0.0413 | 531,110.0 | +13.07% |
| 2026-03-19 | $0.3256 | $0.2766 | $0.049 | 291,281.0 | +3.69% |
| 2026-03-18 | $0.3453 | $0.29 | $0.0553 | 273,298.0 | -9.40% |
| 2026-03-17 | $0.349 | $0.262 | $0.087 | 596,292.0 | +12.87% |
| 2026-03-16 | $0.39 | $0.2581 | $0.1319 | 805,701.0 | -10.59% |
| 2026-03-13 | $0.40 | $0.2896 | $0.1104 | 2,038,321.0 | -6.43% |
| 2026-03-12 | $0.3499 | $0.232 | $0.1179 | 1,626,933.0 | +39.16% |
| 2026-03-11 | $0.25 | $0.2045 | $0.0455 | 412,806.0 | +21.80% |
| 2026-03-10 | $0.215 | $0.1976 | $0.0174 | 81,274.0 | -3.24% |
| 2026-03-09 | $0.227 | $0.1998 | $0.0272 | 186,376.0 | -1.05% |
| 2026-03-06 | $0.225 | $0.1648 | $0.0602 | 667,316.0 | +24.49% |
| 2026-03-05 | $0.1763 | $0.1678 | $0.0085 | 104,079.0 | -1.29% |
Desert Mountain Energy Corp 주식 (DMEHF) 연도별 가격 이력
이 심층 분석에서는 Desert Mountain Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMEHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Desert Mountain Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.3815 | $0.304 | $0.0775 | 632,216.0 | +0.79% |
| 2026-03 | $0.4508 | $0.163 | $0.2878 | 13,475,930.0 | +76.26% |
| 2026-02 | $0.233 | $0.1575 | $0.0755 | 1,800,111.0 | -7.45% |
| 2026-01 | $0.26 | $0.148 | $0.112 | 3,513,406.0 | +28.08% |
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2309 | $0.1449 | $0.086 | 2,319,734.0 | -24.55% |
| 2025-11 | $0.3395 | $0.2062 | $0.1333 | 1,261,391.0 | -30.16% |
| 2025-10 | $0.40 | $0.2213 | $0.1787 | 3,279,884.0 | +42.53% |
| 2025-09 | $0.24 | $0.1211 | $0.1189 | 2,464,103.0 | +62.50% |
| 2025-08 | $0.1678 | $0.1319 | $0.0359 | 1,188,757.0 | -6.21% |
| 2025-07 | $0.1691 | $0.1332 | $0.0359 | 1,178,949.0 | -1.02% |
| 2025-06 | $0.159 | $0.1371 | $0.0219 | 403,692.0 | -0.95% |
| 2025-05 | $0.17 | $0.13 | $0.04 | 721,185.0 | -6.69% |
| 2025-04 | $0.18 | $0.14 | $0.04 | 596,917.0 | +15.19% |
| 2025-03 | $0.1954 | $0.13 | $0.0654 | 1,086,484.0 | -14.43% |
| 2025-02 | $0.187 | $0.15 | $0.037 | 1,419,337.0 | -7.69% |
| 2025-01 | $0.239 | $0.1601 | $0.0789 | 643,639.0 | -19.09% |
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.233 | $0.1725 | $0.0605 | 1,654,178.0 | +1.98% |
| 2024-11 | $0.241 | $0.186 | $0.055 | 411,646.0 | -17.09% |
| 2024-10 | $0.2989 | $0.20 | $0.0989 | 841,620.0 | -16.87% |
| 2024-09 | $0.32 | $0.198 | $0.122 | 931,172.0 | +36.94% |
| 2024-08 | $0.2247 | $0.185 | $0.0397 | 912,412.0 | +5.39% |
| 2024-07 | $0.272 | $0.1876 | $0.0844 | 750,430.0 | -5.11% |
| 2024-06 | $0.33 | $0.20 | $0.13 | 701,560.0 | -23.67% |
| 2024-05 | $0.3317 | $0.1649 | $0.1668 | 878,338.0 | +59.92% |
| 2024-04 | $0.202 | $0.1695 | $0.0325 | 653,330.0 | -4.32% |
| 2024-03 | $0.23 | $0.1655 | $0.0645 | 826,993.0 | -13.07% |
| 2024-02 | $0.2267 | $0.1753 | $0.0514 | 941,238.0 | +7.85% |
| 2024-01 | $0.281 | $0.1706 | $0.1104 | 1,609,799.0 | -22.88% |
0.27%
0.34%
자본화:
|
볼륨(24시간):