기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Desert Mountain Energy Corporation (QX) | DMEHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.185 | 0.19 | 0.1876 | 0.1879 |
DMEHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1786 | 0.19 | 0.1695 | 0.1849564 | 9,787 | 0.009 | 5.04% |
1개월 | 0.19524 | 0.202 | 0.1695 | 0.1872474 | 24,198 | -0.00764 | -3.91% |
3개월 | 0.1899 | 0.23 | 0.1655 | 0.1893531 | 34,473 | -0.0023 | -1.21% |
6개월 | 0.2479 | 0.309 | 0.1655 | 0.2274836 | 55,932 | -0.0603 | -24.32% |
1년 | 1.08 | 1.17 | 0.1655 | 0.3944712 | 73,527 | -0.8924 | -82.63% |
3년 | 3.15 | 4.21 | 0.1655 | 1.36 | 54,715 | -2.96 | -94.04% |
5년 | 0.135 | 4.21 | 0.09392 | 1.33 | 46,949 | 0.0526 | 38.96% |
DMEHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.1876 | -0.0003 | -0.16% | 0.19 | 0.19 | 0.185 | 8,050 |
03 5월(5) 2024 | 0.1879 | 0.0066 | 3.64% | 0.1899 | 0.19 | 0.18114 | 2,420 |
02 5월(5) 2024 | 0.1813 | 0.00194 | 1.08% | 0.1728 | 0.185 | 0.1728 | 4,250 |
01 5월(5) 2024 | 0.17936 | -0.00619 | -3.34% | 0.17676 | 0.19 | 0.17676 | 9,748 |
30 4월(4) 2024 | 0.18555 | -0.00445 | -2.34% | 0.17794 | 0.19 | 0.17794 | 22,702 |
27 4월(4) 2024 | 0.19 | 0.01458 | 8.31% | 0.1786 | 0.19 | 0.1695 | 9,813 |
26 4월(4) 2024 | 0.175425 | 0.00083 | 0.47% | 0.1763 | 0.1763 | 0.17 | 4,600 |
25 4월(4) 2024 | 0.1746 | -0.00521 | -2.89% | 0.1793 | 0.1885 | 0.1745 | 21,487 |
24 4월(4) 2024 | 0.179805 | -0.0002 | -0.11% | 0.1938 | 0.1938 | 0.179805 | 20,305 |
23 4월(4) 2024 | 0.18 | -0.00185 | -1.02% | 0.18 | 0.1835 | 0.18 | 21,864 |
20 4월(4) 2024 | 0.18185 | 0.00508 | 2.87% | 0.177 | 0.189 | 0.17 | 37,702 |
19 4월(4) 2024 | 0.176772 | -0.00573 | -3.14% | 0.1772 | 0.18 | 0.1757 | 33,131 |
18 4월(4) 2024 | 0.1825 | -0.0041 | -2.20% | 0.1868 | 0.189 | 0.1825 | 36,952 |
17 4월(4) 2024 | 0.1866 | -0.00616 | -3.20% | 0.192 | 0.192 | 0.1866 | 53,240 |
16 4월(4) 2024 | 0.19276 | 0.00176 | 0.92% | 0.191 | 0.1954 | 0.191 | 33,200 |
13 4월(4) 2024 | 0.191 | -0.00324 | -1.67% | 0.198 | 0.198 | 0.19 | 12,592 |
12 4월(4) 2024 | 0.19424 | -0.00306 | -1.55% | 0.19526 | 0.1992 | 0.191 | 70,784 |
11 4월(4) 2024 | 0.1973 | 0.0037 | 1.91% | 0.1921 | 0.1973 | 0.1921 | 8,713 |
10 4월(4) 2024 | 0.1936 | -0.0084 | -4.16% | 0.19755 | 0.19755 | 0.1936 | 58,000 |
09 4월(4) 2024 | 0.202 | 0.002 | 1.00% | 0.2005 | 0.202 | 0.191 | 20,315 |
06 4월(4) 2024 | 0.20 | 0.0088 | 4.60% | 0.19524 | 0.20 | 0.19524 | 2,140 |