OTCBB, DEMCF End of Day and Historical Stock Data [Discovery Energy Metals Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, DEMCF:

29 Aug 2025

LAST: 0.1143	CHANGE: 0.01	OPEN: 0.1381	HIGH: 0.1381	ASK: 0.0000	VOLUME: 4K
LAST: 0.1143	CHG(%): 10.14	PREV: 0.1272	LOW: 0.1143	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1381	0.1381	0.1143	0.1143	4K
28 Aug 25	0.1252	0.1361	0.1050	0.1272	6K
27 Aug 25	0.1338	0.1338	0.1208	0.1230	76.7K
26 Aug 25	0.1290	0.1469	0.1282	0.1348	3.9K
25 Aug 25	0.1230	0.1360	0.1230	0.1302	35.3K
22 Aug 25	0.1439	0.1522	0.1216	0.1216	121.1K
21 Aug 25	0.1610	0.1610	0.1333	0.1333	12.9K
20 Aug 25	0.1543	0.1543	0.1197	0.1400	16.6K
19 Aug 25	0.1817	0.1850	0.1450	0.1492	231K
18 Aug 25	0.1610	0.1847	0.1478	0.1790	296.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.13
MA10:	0.14
MA20:	0.15
MA50:	0.11
RSI14:	29.22
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.27
ATR:	0.03
Week High:	0.15
Week Low:	0.11
Month High:	0.23
Month Low:	0.08
Volatility:	174.35