Dorchester Minls (NQ: DMLP )

14.34 USD +0.01 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.29 18.56 18.20 18.26 36,400 +0.01(+0.05%)
Mar 28, 2019 18.32 18.40 18.25 18.25 8,161 -0.08(-0.44%)
Mar 27, 2019 18.45 18.47 18.15 18.33 26,045 -0.04(-0.22%)
Mar 26, 2019 18.47 18.48 18.20 18.37 22,521 -0.03(-0.16%)
Mar 25, 2019 18.39 18.40 18.20 18.40 14,248 +0.00(+0.00%)
Mar 22, 2019 18.51 18.51 18.11 18.40 58,700 +0.13(+0.71%)
Mar 21, 2019 18.49 18.61 18.19 18.27 31,109 -0.24(-1.30%)
Mar 20, 2019 18.35 18.60 18.19 18.51 29,164 +0.23(+1.26%)
Mar 19, 2019 18.36 18.46 18.20 18.28 49,581 -0.06(-0.33%)
Mar 18, 2019 18.34 18.51 18.21 18.34 77,051 -0.01(-0.05%)
Mar 15, 2019 18.20 18.46 18.15 18.35 24,000 +0.13(+0.71%)
Mar 14, 2019 18.39 18.58 18.16 18.22 14,067 -0.16(-0.87%)
Mar 13, 2019 18.22 18.49 18.17 18.38 28,366 +0.10(+0.55%)
Mar 12, 2019 18.39 18.46 17.92 18.28 32,714 -0.02(-0.11%)
Mar 11, 2019 18.36 18.54 18.30 18.30 29,382 -0.07(-0.38%)
Mar 08, 2019 18.10 18.38 17.90 18.37 39,500 +0.28(+1.55%)
Mar 07, 2019 17.77 18.09 17.71 18.09 28,804 +0.32(+1.80%)
Mar 06, 2019 18.14 18.19 17.69 17.77 38,882 -0.48(-2.63%)
Mar 05, 2019 18.62 18.70 18.07 18.25 35,561 -0.27(-1.46%)
Mar 04, 2019 18.52 18.67 18.36 18.52 29,191 +0.06(+0.33%)
Mar 01, 2019 18.27 18.84 18.11 18.46 50,800 +0.24(+1.32%)
Feb 28, 2019 18.09 18.29 17.80 18.22 33,528 +0.12(+0.66%)
Feb 27, 2019 18.94 18.94 17.78 18.10 117,081 -0.90(-4.74%)
Feb 26, 2019 19.05 19.13 18.58 19.00 73,313 -0.26(-1.35%)
Feb 25, 2019 18.91 19.27 18.75 19.26 72,529 +0.30(+1.58%)
Feb 22, 2019 18.58 19.00 18.58 18.96 54,000 +0.29(+1.55%)
Feb 21, 2019 18.36 18.68 18.09 18.67 52,044 +0.35(+1.91%)
Feb 20, 2019 18.23 18.50 18.00 18.32 29,472 +0.29(+1.61%)
Feb 19, 2019 17.71 18.11 17.61 18.03 38,787 +0.21(+1.18%)
Feb 15, 2019 17.82 17.82 17.60 17.82 22,400 +0.14(+0.79%)
Feb 14, 2019 17.40 17.69 17.24 17.68 20,149 +0.37(+2.14%)
Feb 13, 2019 17.39 17.70 17.21 17.31 60,063 -0.07(-0.40%)
Feb 12, 2019 17.68 17.85 17.38 17.38 40,233 -0.22(-1.25%)
Feb 11, 2019 17.00 17.68 16.89 17.60 34,833 +0.56(+3.29%)
Feb 08, 2019 17.01 17.04 16.89 17.04 22,400 +0.17(+1.01%)
Feb 07, 2019 16.89 16.98 16.62 16.87 33,802 +0.09(+0.54%)
Feb 06, 2019 17.18 17.18 16.60 16.78 29,662 -0.42(-2.44%)
Feb 05, 2019 17.06 17.34 16.91 17.20 34,983 +0.18(+1.06%)
Feb 04, 2019 17.00 17.03 16.65 17.02 29,877 -0.03(-0.18%)
Feb 01, 2019 17.26 17.36 17.00 17.05 46,700 -0.31(-1.79%)
Jan 31, 2019 17.24 17.38 16.99 17.36 62,382 +0.22(+1.28%)
Jan 30, 2019 16.73 17.22 16.46 17.14 33,319 +0.58(+3.50%)
Jan 29, 2019 16.95 16.97 16.56 16.56 31,823 -0.39(-2.30%)
Jan 28, 2019 16.78 17.05 16.45 16.95 28,352 +0.14(+0.83%)
Jan 25, 2019 17.30 17.30 16.58 16.81 46,500 -0.68(-3.89%)
Jan 24, 2019 17.06 17.61 17.03 17.49 95,857 +0.31(+1.80%)
Jan 23, 2019 17.20 17.27 16.94 17.18 54,678 +0.24(+1.42%)
Jan 22, 2019 16.96 17.21 16.67 16.94 49,938 -0.16(-0.94%)
Jan 18, 2019 16.89 17.22 16.57 17.10 68,200 +0.26(+1.54%)
Jan 17, 2019 16.02 16.85 15.89 16.84 51,000 +0.87(+5.45%)
Jan 16, 2019 15.97 16.06 15.69 15.97 24,144 +0.01(+0.06%)
Jan 15, 2019 15.97 15.97 15.75 15.96 19,232 +0.02(+0.13%)
Jan 14, 2019 15.91 16.07 15.75 15.94 16,373 +0.03(+0.19%)
Jan 11, 2019 16.09 16.09 15.71 15.91 14,000 -0.16(-1.00%)
Jan 10, 2019 16.25 16.25 15.51 16.07 20,609 -0.29(-1.77%)
Jan 09, 2019 16.45 16.52 15.87 16.36 48,489 +0.10(+0.62%)
Jan 08, 2019 15.98 16.44 15.95 16.26 23,310 +0.30(+1.88%)
Jan 07, 2019 15.45 15.98 15.21 15.96 32,878 +0.61(+3.97%)
Jan 04, 2019 15.23 15.57 14.47 15.35 26,100 +0.16(+1.05%)
Jan 03, 2019 15.03 15.24 14.95 15.19 46,790 +0.15(+1.00%)
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.