Stockscreener 앱 받기
0.1255
1.95%
-0.0025
Desert Mountain Energy Corp 주식 (DMEHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-08 | $0.134 | $0.1246 | $0.0094 | 68,290.0 | -1.95% |
| 2025-09-05 | $0.1329 | $0.126 | $0.0069 | 143,340.0 | -1.84% |
| 2025-09-04 | $0.1352 | $0.13 | $0.0052 | 17,140.0 | -3.05% |
| 2025-09-03 | $0.1345 | $0.1336 | $0.0009 | 205.0 | +1.59% |
| 2025-09-02 | $0.136 | $0.1236 | $0.0124 | 48,904.0 | -2.65% |
| 2025-08-29 | $0.136 | $0.1319 | $0.0041 | 78,496.0 | -0.44% |
| 2025-08-28 | $0.1393 | $0.1332 | $0.00612 | 28,773.0 | +0.50% |
| 2025-08-27 | $0.14 | $0.1349 | $0.0051 | 38,333.0 | +0.53% |
| 2025-08-26 | $0.1399 | $0.1352 | $0.0047 | 12,708.0 | -4.11% |
| 2025-08-25 | $0.1499 | $0.1399 | $0.01 | 23,817.0 | +0.64% |
| 2025-08-22 | $0.1474 | $0.1399 | $0.00755 | 12,840.0 | -2.30% |
| 2025-08-21 | $0.145 | $0.1384 | $0.0066 | 10,908.0 | +0.49% |
| 2025-08-20 | $0.1436 | $0.1387 | $0.0049 | 23,402.0 | +1.06% |
| 2025-08-19 | $0.1488 | $0.139 | $0.0098 | 137,718.0 | -2.62% |
| 2025-08-18 | $0.1489 | $0.141 | $0.0079 | 29,974.0 | -0.34% |
| 2025-08-15 | $0.1498 | $0.139 | $0.0108 | 49,940.0 | +1.11% |
| 2025-08-14 | $0.1474 | $0.14 | $0.00738 | 20,520.0 | -0.14% |
| 2025-08-13 | $0.15 | $0.1381 | $0.0119 | 126,024.0 | -0.76% |
| 2025-08-12 | $0.1499 | $0.145 | $0.0049 | 32,658.0 | -3.14% |
| 2025-08-11 | $0.1499 | $0.1452 | $0.00474 | 7,566.0 | +3.38% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.136 | $0.1236 | $0.0124 | 277,879.0 | -7.72% |
| 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 | -7.67% |
| 2025-01 | $0.239 | $0.1601 | $0.079 | 662,239.0 | -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% |
9.28%
0.34%
자본화:
|
볼륨(24시간):