Stockscreener 앱 받기
0.14
2.94%
0.004
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.15 | $0.13 | $0.02 | 14,163.0 | +2.94% |
| 2025-05-15 | $0.159 | $0.135 | $0.024 | 177,883.0 | -9.33% |
| 2025-05-14 | $0.15 | $0.1432 | $0.0068 | 20,330.0 | +2.18% |
| 2025-05-13 | $0.15 | $0.1465 | $0.0035 | 33,821.0 | -0.74% |
| 2025-05-12 | $0.1595 | $0.14 | $0.0195 | 25,827.0 | +1.65% |
| 2025-05-09 | $0.15 | $0.133 | $0.017 | 6,550.0 | +3.19% |
| 2025-05-08 | $0.15 | $0.14 | $0.010 | 69,674.0 | -2.76% |
| 2025-05-07 | $0.167 | $0.14 | $0.027 | 108,997.0 | -11.04% |
| 2025-05-06 | $0.167 | $0.163 | $0.004 | 26,246.0 | +1.37% |
| 2025-05-05 | $0.1627 | $0.16 | $0.0027 | 1,870.0 | -3.71% |
| 2025-05-02 | $0.167 | $0.1611 | $0.0059 | 3,460.0 | +2.58% |
| 2025-05-01 | $0.17 | $0.1615 | $0.0085 | 15,285.0 | +2.71% |
| 2025-04-30 | $0.1585 | $0.156 | $0.0025 | 5,698.0 | -0.94% |
| 2025-04-29 | $0.163 | $0.16 | $0.003 | 38,900.0 | -3.61% |
| 2025-04-28 | $0.169 | $0.156 | $0.013 | 7,350.0 | +0.88% |
| 2025-04-25 | $0.175 | $0.1646 | $0.0105 | 11,199.0 | +1.76% |
| 2025-04-24 | $0.165 | $0.153 | $0.012 | 20,279.0 | -0.74% |
| 2025-04-23 | $0.18 | $0.1629 | $0.0171 | 30,920.0 | +0.00% |
| 2025-04-22 | $0.165 | $0.1563 | $0.0087 | 11,071.0 | -3.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.17 | $0.13 | $0.04 | 504,106.0 | -11.67% |
| 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 | -7.67% |
| 2025-01 | $0.239 | $0.1601 | $0.079 | 639,392.0 | -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 | +1.96% |
| 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 | -23.65% |
| 2024-05 | $0.3317 | $0.1649 | $0.1668 | 878,338.0 | +59.93% |
| 2024-04 | $0.202 | $0.1695 | $0.0325 | 653,330.0 | -4.34% |
| 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% |
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.309 | $0.2216 | $0.0874 | 1,671,798.0 | +0.44% |
| 2023-11 | $0.2899 | $0.2151 | $0.0748 | 1,257,639.0 | +10.34% |
| 2023-10 | $0.3184 | $0.2259 | $0.0925 | 1,487,711.0 | -22.98% |
| 2023-09 | $0.4205 | $0.2848 | $0.1357 | 853,829.0 | -0.46% |
| 2023-08 | $0.352 | $0.266 | $0.086 | 1,515,408.0 | -8.35% |
| 2023-07 | $0.85 | $0.2538 | $0.5962 | 4,201,326.0 | -58.38% |
| 2023-06 | $1.12 | $0.69 | $0.43 | 1,981,217.0 | +1.43% |
| 2023-05 | $1.17 | $0.7378 | $0.4322 | 1,568,295.0 | -28.95% |
| 2023-04 | $1.33 | $1.09 | $0.24 | 1,094,805.0 | -9.76% |
| 2023-03 | $1.85 | $1.18 | $0.6702 | 1,673,926.0 | -32.42% |
| 2023-02 | $2.11 | $1.73 | $0.38 | 615,034.0 | -14.15% |
| 2023-01 | $2.33 | $2.02 | $0.31 | 422,836.0 | +3.92% |
2.45%
4.13%
자본화:
|
볼륨(24시간):