Dorchester Minls (NQ: DMLP )

13.96 USD -0.16 (-1.13%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.72 11.98 11.12 11.39 11,063 -0.24(-2.06%)
Mar 30, 2016 11.45 11.99 11.45 11.63 44,099 +0.17(+1.48%)
Mar 29, 2016 11.21 11.50 11.21 11.46 21,006 +0.15(+1.33%)
Mar 28, 2016 11.08 11.44 11.03 11.31 33,651 +0.12(+1.07%)
Mar 24, 2016 11.00 11.19 11.19 11.19 46,700 +0.14(+1.27%)
Mar 23, 2016 11.21 11.39 11.05 11.05 13,552 -0.28(-2.47%)
Mar 22, 2016 11.26 11.36 11.06 11.33 20,864 -0.10(-0.87%)
Mar 21, 2016 10.87 11.63 10.87 11.43 52,485 +0.73(+6.82%)
Mar 18, 2016 11.50 11.70 10.58 10.70 87,749 -0.79(-6.88%)
Mar 17, 2016 11.12 11.50 11.12 11.49 65,492 +0.49(+4.45%)
Mar 16, 2016 10.71 11.19 10.67 11.00 93,665 +0.33(+3.09%)
Mar 15, 2016 11.05 11.05 10.55 10.67 58,107 -0.41(-3.70%)
Mar 14, 2016 11.13 11.19 10.88 11.08 32,483 +0.15(+1.37%)
Mar 11, 2016 10.87 11.17 10.80 10.93 73,975 +0.13(+1.20%)
Mar 10, 2016 11.08 11.08 10.48 10.80 58,340 -0.40(-3.57%)
Mar 09, 2016 10.97 11.20 10.71 11.20 21,955 +0.33(+3.04%)
Mar 08, 2016 11.64 11.64 10.62 10.87 73,715 -0.74(-6.37%)
Mar 07, 2016 10.76 11.85 10.75 11.61 49,583 +0.95(+8.91%)
Mar 04, 2016 10.20 10.75 10.14 10.66 61,907 +0.47(+4.61%)
Mar 03, 2016 10.08 10.19 9.940 10.19 33,733 +0.19(+1.90%)
Mar 02, 2016 9.790 10.01 9.583 10.00 26,093 +0.23(+2.35%)
Mar 01, 2016 9.480 9.770 9.430 9.770 60,401 +0.28(+2.95%)
Feb 29, 2016 9.700 9.990 9.480 9.490 27,328 -0.11(-1.15%)
Feb 26, 2016 9.802 9.920 9.440 9.600 31,524 -0.19(-1.94%)
Feb 25, 2016 9.590 9.930 9.360 9.790 104,347 +0.23(+2.41%)
Feb 24, 2016 9.640 9.650 9.450 9.560 38,622 -0.27(-2.75%)
Feb 23, 2016 9.970 10.01 9.430 9.830 66,273 -0.13(-1.31%)
Feb 22, 2016 10.16 10.32 9.900 9.960 46,069 -0.12(-1.19%)
Feb 19, 2016 10.06 10.08 9.700 10.08 24,810 -0.07(-0.69%)
Feb 18, 2016 10.10 10.19 9.900 10.15 28,516 +0.15(+1.50%)
Feb 17, 2016 10.03 10.40 9.850 10.00 156,942 -0.04(-0.40%)
Feb 16, 2016 9.970 10.18 9.750 10.04 34,326 +0.11(+1.11%)
Feb 12, 2016 9.850 9.930 9.930 9.930 37,600 +0.14(+1.48%)
Feb 11, 2016 9.850 10.21 9.600 9.785 60,622 +0.04(+0.46%)
Feb 10, 2016 9.891 9.891 9.560 9.740 30,940 +0.07(+0.72%)
Feb 09, 2016 10.20 10.25 9.620 9.670 48,575 -0.68(-6.57%)
Feb 08, 2016 10.01 10.46 10.00 10.35 60,764 +0.31(+3.09%)
Feb 05, 2016 10.33 10.42 10.04 10.04 27,559 -0.43(-4.11%)
Feb 04, 2016 10.50 10.62 10.27 10.47 32,285 +0.17(+1.65%)
Feb 03, 2016 10.38 10.50 10.04 10.30 32,578 +0.10(+0.98%)
Feb 02, 2016 10.06 10.56 9.990 10.20 36,781 -0.06(-0.58%)
Feb 01, 2016 10.69 10.69 10.05 10.26 43,835 -0.46(-4.29%)
Jan 29, 2016 10.21 10.79 9.760 10.72 64,781 +0.61(+6.03%)
Jan 28, 2016 9.900 10.59 9.770 10.11 32,945 +0.35(+3.59%)
Jan 27, 2016 10.05 10.19 9.760 9.760 22,559 -0.28(-2.79%)
Jan 26, 2016 9.570 10.37 9.543 10.04 25,828 +0.61(+6.47%)
Jan 25, 2016 10.09 10.40 9.350 9.430 48,259 -0.70(-6.91%)
Jan 22, 2016 10.27 10.80 10.05 10.13 49,655 +0.20(+2.01%)
Jan 21, 2016 8.990 10.04 8.990 9.930 41,617 +0.83(+9.12%)
Jan 20, 2016 8.900 9.140 8.640 9.100 55,670 +0.08(+0.89%)
Jan 19, 2016 9.270 9.666 8.570 9.020 111,320 -0.25(-2.70%)
Jan 15, 2016 9.320 9.270 9.270 9.270 32,100 +0.10(+1.09%)
Jan 14, 2016 9.170 9.500 9.013 9.170 38,401 -0.03(-0.33%)
Jan 13, 2016 9.340 10.24 9.040 9.200 49,053 -0.10(-1.08%)
Jan 12, 2016 9.590 9.860 9.111 9.300 58,069 -0.15(-1.59%)
Jan 11, 2016 9.740 10.16 9.250 9.450 38,123 -0.25(-2.58%)
Jan 08, 2016 9.740 9.990 9.440 9.700 20,637 +0.04(+0.41%)
Jan 07, 2016 9.890 10.11 9.500 9.660 64,077 -0.21(-2.08%)
Jan 06, 2016 10.02 10.02 9.830 9.865 33,761 -0.21(-2.04%)
Jan 05, 2016 9.840 10.21 9.366 10.07 30,382 +0.22(+2.23%)
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.