Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Mountain Res Inc (OP: DKMR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0400 0.0463 0.0400 0.0401 72,366 -0.00(-3.37%)
Oct 28, 2021 0.0415 0.0465 0.0360 0.0415 189,146 +0.00(+0.00%)
Oct 27, 2021 0.0360 0.0465 0.0360 0.0415 215,177 -0.00(-10.75%)
Oct 26, 2021 0.0300 0.0465 209,567 +0.00(+1.09%)
Oct 25, 2021 0.0300 0.0471 0.0300 0.0460 457,492 +0.00(+2.22%)
Oct 22, 2021 0.0358 0.0500 0.0358 0.0450 125,596 -0.00(-2.17%)
Oct 21, 2021 0.0305 0.0475 0.0305 0.0460 94,239 +0.01(+18.56%)
Oct 20, 2021 0.0400 0.0500 0.0300 0.0388 150,833 -0.01(-18.32%)
Oct 19, 2021 0.0400 0.0500 0.0400 0.0475 41,230 +0.00(+5.56%)
Oct 18, 2021 0.0500 0.0500 0.0300 0.0450 158,392 -0.00(-5.26%)
Oct 15, 2021 0.0388 0.0500 0.0388 0.0475 8,294 +0.00(+5.32%)
Oct 14, 2021 0.0300 0.0500 0.0300 0.0451 81,057 -0.00(-9.80%)
Oct 13, 2021 0.0500 0.0500 0.0300 0.0500 148,161 +0.00(+0.00%)
Oct 12, 2021 0.0300 0.0580 0.0300 0.0500 291,156 +0.00(+0.00%)
Oct 11, 2021 0.0300 0.0580 0.0300 0.0500 493,622 +0.00(+0.20%)
Oct 08, 2021 0.0300 0.0580 0.0300 0.0499 359,767 -0.01(-9.27%)
Oct 07, 2021 0.0600 0.0600 0.0500 0.0550 519,830 +0.01(+22.22%)
Oct 06, 2021 0.0460 0.0563 0.0100 0.0450 497,020 -0.01(-18.18%)
Oct 05, 2021 0.0450 0.0640 0.0450 0.0550 668,131 -0.00(-8.33%)
Oct 04, 2021 0.0450 0.0640 0.0450 0.0600 168,343 +0.00(+0.00%)
Oct 01, 2021 0.0486 0.0649 0.0486 0.0600 317,859 +0.00(+9.09%)
Sep 30, 2021 0.0388 0.0700 0.0388 0.0550 939,790 -0.01(-15.38%)
Sep 29, 2021 0.0588 0.0900 0.0544 0.0650 2,392,526 +0.03(+75.68%)
Sep 28, 2021 0.0250 0.0400 0.0250 0.0370 1,245,214 +0.01(+64.44%)
Sep 27, 2021 0.0179 0.0235 0.0179 0.0225 141,423 +0.00(+9.76%)
Sep 24, 2021 0.0153 0.0300 0.0153 0.0205 264,733 -0.01(-32.34%)
Sep 23, 2021 0.0090 0.0465 0.0090 0.0303 3,520,000 +0.02(+163.48%)
Sep 22, 2021 0.0155 0.0155 0.0114 0.0115 145,070 -0.01(-34.29%)
Sep 21, 2021 0.0116 0.0175 0.0116 0.0175 148,163 +0.01(+59.09%)
Sep 20, 2021 0.0110 0.0110 0.0110 0.0110 30,181 +0.00(+5.77%)
Sep 17, 2021 0.0135 0.0145 0.0101 0.0104 75,431 -0.00(-13.33%)
Sep 16, 2021 0.0101 0.0120 0.0101 0.0120 3,942 +0.00(+18.81%)
Sep 15, 2021 0.0086 0.0101 0.0085 0.0101 180,168 +0.00(+26.25%)
Sep 14, 2021 0.0075 0.0090 0.0060 0.0080 38,803 +0.00(+12.68%)
Sep 13, 2021 0.0086 0.0086 0.0060 0.0071 83,121 -0.00(-13.41%)
Sep 10, 2021 0.0122 0.0124 0.0081 0.0082 326,872 -0.00(-33.87%)
Sep 09, 2021 0.0122 0.0165 0.0122 0.0124 189,755 +0.00(+1.64%)
Sep 08, 2021 0.0135 0.0200 0.0115 0.0122 350,987 +0.00(+1.67%)
Sep 07, 2021 0.0305 0.0340 0.0120 0.0120 1,085,380 -0.02(-62.50%)
Sep 03, 2021 0.0405 0.0449 0.0320 0.0320 880,490 -0.01(-28.89%)
Sep 02, 2021 0.0500 0.0500 0.0420 0.0450 632,760 -0.01(-10.00%)
Sep 01, 2021 0.0500 0.0530 0.0500 0.0500 325,282 -0.00(-1.96%)
Aug 31, 2021 0.0500 0.0580 0.0500 0.0510 810,003 -0.01(-10.53%)
Aug 30, 2021 0.0551 0.0600 0.0540 0.0570 373,707 -0.00(-1.72%)
Aug 27, 2021 0.0450 0.0640 0.0400 0.0580 1,339,788 -0.01(-9.37%)
Aug 26, 2021 0.0600 0.0650 0.0558 0.0640 753,826 -0.00(-2.14%)
Aug 25, 2021 0.0665 0.0665 0.0600 0.0654 545,021 -0.00(-1.65%)
Aug 24, 2021 0.0678 0.0678 0.0630 0.0665 369,695 +0.00(+2.31%)
Aug 23, 2021 0.0670 0.0680 0.0610 0.0650 230,309 +0.00(+0.00%)
Aug 20, 2021 0.0700 0.0700 0.0605 0.0650 819,125 -0.00(-4.97%)
Aug 19, 2021 0.0567 0.0686 0.0550 0.0684 1,220,358 -0.00(-0.29%)
Aug 18, 2021 0.0720 0.0720 0.0600 0.0686 1,070,290 -0.00(-1.01%)
Aug 17, 2021 0.0680 0.0799 0.0500 0.0693 1,410,066 -0.01(-10.00%)
Aug 16, 2021 0.0805 0.0990 0.0555 0.0770 1,146,290 -0.01(-9.41%)
Aug 13, 2021 0.1048 0.1048 0.0810 0.0850 445,761 -0.00(-4.39%)
Aug 12, 2021 0.0879 0.0890 0.0800 0.0889 449,613 +0.01(+9.62%)
Aug 11, 2021 0.0880 0.0900 0.0744 0.0811 460,687 -0.00(-1.82%)
Aug 10, 2021 0.0900 0.0900 0.0802 0.0826 573,731 -0.01(-6.14%)
Aug 09, 2021 0.0880 0.0900 0.0802 0.0880 546,317 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0900 0.0800 0.0880 555,512 +0.00(+1.97%)
Aug 05, 2021 0.0875 0.0875 0.0800 0.0863 1,044,081 -0.00(-1.26%)
Aug 04, 2021 0.0820 0.0895 0.0790 0.0874 1,628,438 +0.01(+7.90%)
Aug 03, 2021 0.0890 0.0900 0.0800 0.0810 1,539,104 -0.01(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.