Dorchester Minls (NQ: DMLP )

14.29 USD -0.04 (-0.31%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.69 13.97 13.51 13.66 88,973 -0.01(-0.07%)
Mar 30, 2021 14.09 14.13 13.54 13.67 36,715 -0.18(-1.30%)
Mar 29, 2021 14.01 14.17 13.70 13.85 25,935 -0.15(-1.07%)
Mar 26, 2021 14.05 14.05 13.81 14.00 22,200 +0.10(+0.72%)
Mar 25, 2021 13.90 13.95 13.54 13.90 24,533 -0.03(-0.22%)
Mar 24, 2021 13.91 14.18 13.67 13.93 27,638 +0.14(+1.02%)
Mar 23, 2021 13.76 13.88 13.53 13.79 81,511 -0.10(-0.72%)
Mar 22, 2021 13.98 14.05 13.79 13.89 27,893 -0.09(-0.64%)
Mar 19, 2021 14.05 14.05 13.79 13.98 65,900 +0.04(+0.29%)
Mar 18, 2021 14.25 14.25 13.85 13.94 35,831 -0.31(-2.18%)
Mar 17, 2021 14.22 14.41 13.89 14.25 24,138 +0.09(+0.64%)
Mar 16, 2021 14.47 14.47 14.06 14.16 51,147 -0.44(-3.01%)
Mar 15, 2021 14.73 14.87 14.49 14.60 28,039 -0.13(-0.88%)
Mar 12, 2021 14.66 14.99 14.45 14.73 52,700 +0.07(+0.48%)
Mar 11, 2021 14.86 14.87 14.57 14.66 65,204 -0.22(-1.48%)
Mar 10, 2021 14.50 15.02 14.27 14.88 72,919 +0.38(+2.62%)
Mar 09, 2021 14.54 14.92 14.26 14.50 55,107 -0.08(-0.55%)
Mar 08, 2021 15.02 15.02 14.25 14.58 79,969 -0.31(-2.08%)
Mar 05, 2021 14.65 15.10 14.35 14.89 73,500 +0.30(+2.06%)
Mar 04, 2021 14.65 14.95 14.27 14.59 67,880 -0.02(-0.14%)
Mar 03, 2021 14.61 15.04 14.57 14.61 56,809 -0.04(-0.27%)
Mar 02, 2021 14.55 14.75 14.21 14.65 43,442 +0.10(+0.69%)
Mar 01, 2021 14.70 14.98 14.42 14.55 28,750 +0.10(+0.69%)
Feb 26, 2021 14.55 14.71 14.03 14.45 45,600 -0.32(-2.17%)
Feb 25, 2021 14.94 15.15 14.45 14.77 82,487 -0.03(-0.20%)
Feb 24, 2021 14.10 14.97 14.10 14.80 66,878 +0.67(+4.74%)
Feb 23, 2021 14.29 14.54 13.85 14.13 115,639 -0.43(-2.95%)
Feb 22, 2021 14.04 14.85 13.97 14.56 105,155 +0.51(+3.63%)
Feb 19, 2021 13.83 14.14 13.79 14.05 52,500 +0.20(+1.44%)
Feb 18, 2021 13.96 14.11 13.76 13.85 39,263 -0.31(-2.19%)
Feb 17, 2021 14.25 14.40 13.81 14.16 62,156 -0.13(-0.91%)
Feb 16, 2021 14.00 14.38 13.95 14.29 96,497 +0.40(+2.88%)
Feb 12, 2021 13.64 13.99 13.63 13.89 42,700 +0.14(+1.02%)
Feb 11, 2021 13.77 13.96 13.50 13.75 82,363 +0.14(+1.03%)
Feb 10, 2021 13.22 13.63 13.15 13.61 76,740 +0.59(+4.53%)
Feb 09, 2021 13.86 13.86 12.92 13.02 181,621 -0.52(-3.84%)
Feb 08, 2021 12.95 13.61 12.95 13.54 83,547 +0.63(+4.88%)
Feb 05, 2021 12.99 13.12 12.76 12.91 70,200 -0.13(-1.00%)
Feb 04, 2021 12.90 13.06 12.79 13.04 43,625 +0.09(+0.69%)
Feb 03, 2021 12.60 13.03 12.60 12.95 79,074 +0.22(+1.73%)
Feb 02, 2021 12.64 12.84 12.26 12.73 104,794 +0.18(+1.43%)
Feb 01, 2021 12.28 12.58 12.05 12.55 81,019 +0.50(+4.15%)
Jan 29, 2021 12.35 12.49 11.95 12.05 51,900 -0.57(-4.52%)
Jan 28, 2021 12.77 12.77 12.36 12.62 102,737 +0.05(+0.40%)
Jan 27, 2021 12.71 12.84 12.41 12.57 60,885 -0.17(-1.33%)
Jan 26, 2021 12.82 12.90 12.55 12.74 74,427 +0.14(+1.11%)
Jan 25, 2021 12.46 12.62 12.30 12.60 47,636 +0.18(+1.45%)
Jan 22, 2021 12.74 12.74 12.35 12.42 108,400 -0.37(-2.89%)
Jan 21, 2021 13.07 13.07 12.47 12.79 106,551 -0.28(-2.14%)
Jan 20, 2021 13.15 13.28 12.95 13.07 66,150 -0.10(-0.76%)
Jan 19, 2021 12.83 13.41 12.83 13.17 79,471 +0.28(+2.17%)
Jan 15, 2021 13.10 13.23 12.87 12.89 83,800 -0.30(-2.27%)
Jan 14, 2021 13.06 13.29 12.96 13.19 86,562 +0.13(+1.00%)
Jan 13, 2021 12.94 13.09 12.73 13.06 59,719 +0.15(+1.16%)
Jan 12, 2021 12.20 12.93 12.20 12.91 91,672 +0.75(+6.17%)
Jan 11, 2021 12.02 12.34 12.02 12.16 44,810 +0.19(+1.59%)
Jan 08, 2021 11.96 12.16 11.95 11.97 73,000 +0.04(+0.34%)
Jan 07, 2021 11.97 12.15 11.85 11.93 65,426 +0.10(+0.85%)
Jan 06, 2021 11.60 12.00 11.50 11.83 83,925 +0.18(+1.55%)
Jan 05, 2021 11.24 11.78 11.24 11.65 70,158 +0.52(+4.67%)
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.