Dorchester Minls (NQ: DMLP )

14.21 USD -0.17 (-1.18%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.00 21.31 20.96 21.18 38,369 +0.19(+0.91%)
Mar 30, 2010 21.04 21.43 20.99 20.99 22,413 -0.10(-0.47%)
Mar 29, 2010 21.06 21.37 20.92 21.09 48,946 +0.01(+0.05%)
Mar 26, 2010 21.28 21.38 21.00 21.08 72,236 -0.06(-0.28%)
Mar 25, 2010 21.28 21.50 20.97 21.14 33,855 -0.18(-0.84%)
Mar 24, 2010 21.60 21.90 21.15 21.32 39,900 -0.27(-1.25%)
Mar 23, 2010 21.17 21.71 21.07 21.59 20,954 +0.43(+2.06%)
Mar 22, 2010 20.55 21.46 20.50 21.16 51,616 +0.53(+2.54%)
Mar 19, 2010 21.47 21.50 20.61 20.63 68,353 -0.85(-3.96%)
Mar 18, 2010 21.66 21.66 21.48 21.48 14,897 -0.20(-0.92%)
Mar 17, 2010 21.68 21.77 21.66 21.68 13,242 +0.02(+0.09%)
Mar 16, 2010 21.66 21.75 21.40 21.66 30,464 -0.06(-0.28%)
Mar 15, 2010 21.59 21.79 21.40 21.72 19,918 +0.07(+0.32%)
Mar 12, 2010 21.30 21.79 21.25 21.65 26,175 +0.31(+1.45%)
Mar 11, 2010 21.65 21.80 21.34 21.34 35,274 -0.46(-2.11%)
Mar 10, 2010 21.65 21.81 21.60 21.80 56,634 +0.31(+1.44%)
Mar 09, 2010 21.23 21.80 21.23 21.49 50,391 +0.09(+0.42%)
Mar 08, 2010 21.60 21.79 21.32 21.40 41,308 -0.37(-1.70%)
Mar 05, 2010 21.41 21.90 21.24 21.77 60,635 +0.32(+1.47%)
Mar 04, 2010 21.99 22.09 21.40 21.45 44,276 -0.34(-1.58%)
Mar 03, 2010 22.07 22.32 21.67 21.80 61,976 -0.02(-0.09%)
Mar 02, 2010 22.19 22.42 21.27 21.82 58,567 -0.09(-0.41%)
Mar 01, 2010 22.34 22.96 21.75 21.91 64,547 -0.41(-1.84%)
Feb 26, 2010 22.00 22.58 21.57 22.32 49,105 +1.02(+4.76%)
Feb 25, 2010 20.65 21.44 20.65 21.30 24,035 +0.23(+1.12%)
Feb 24, 2010 21.07 21.37 20.61 21.07 84,324 -0.18(-0.85%)
Feb 23, 2010 22.21 22.21 21.00 21.25 96,088 -0.70(-3.19%)
Feb 22, 2010 22.50 22.50 21.92 21.95 61,907 -0.28(-1.26%)
Feb 19, 2010 22.82 22.82 22.23 22.23 18,510 -0.46(-2.03%)
Feb 18, 2010 22.42 22.96 22.42 22.69 21,739 -0.15(-0.65%)
Feb 17, 2010 21.86 22.88 21.86 22.84 34,098 +0.93(+4.23%)
Feb 16, 2010 21.37 21.97 21.37 21.91 43,193 +0.41(+1.91%)
Feb 12, 2010 21.24 21.50 21.50 21.50 49,900 +0.03(+0.14%)
Feb 11, 2010 21.22 21.63 21.22 21.47 74,542 +0.12(+0.56%)
Feb 10, 2010 21.50 21.50 21.22 21.35 52,707 -0.15(-0.70%)
Feb 09, 2010 21.23 21.60 21.23 21.50 62,909 +0.20(+0.94%)
Feb 08, 2010 21.26 21.47 21.26 21.30 29,032 -0.32(-1.48%)
Feb 05, 2010 22.22 22.50 20.74 21.62 57,448 -0.37(-1.68%)
Feb 04, 2010 22.65 22.84 21.88 21.99 21,613 -0.27(-1.21%)
Feb 03, 2010 22.48 22.48 22.08 22.26 37,482 +0.01(+0.04%)
Feb 02, 2010 22.28 22.36 22.01 22.25 24,937 +0.00(+0.00%)
Feb 01, 2010 22.17 22.96 22.05 22.25 79,588 +0.01(+0.04%)
Jan 29, 2010 22.30 22.50 22.04 22.24 15,612 -0.07(-0.31%)
Jan 28, 2010 22.57 22.57 22.00 22.31 16,271 -0.26(-1.15%)
Jan 27, 2010 23.09 23.34 22.27 22.57 33,735 -0.52(-2.25%)
Jan 26, 2010 23.40 23.40 23.00 23.09 16,170 -0.41(-1.74%)
Jan 25, 2010 23.39 23.50 23.34 23.50 21,292 +0.26(+1.12%)
Jan 22, 2010 22.87 23.45 22.87 23.24 33,275 +0.14(+0.61%)
Jan 21, 2010 23.45 23.55 23.04 23.10 47,309 -0.37(-1.58%)
Jan 20, 2010 23.40 23.52 23.36 23.47 25,731 +0.03(+0.13%)
Jan 19, 2010 23.23 23.67 23.10 23.44 31,523 +0.22(+0.95%)
Jan 15, 2010 23.63 23.22 23.22 23.22 41,700 -0.26(-1.11%)
Jan 14, 2010 23.86 23.86 23.37 23.48 14,705 -0.24(-1.01%)
Jan 13, 2010 23.69 23.72 23.33 23.72 34,590 +0.21(+0.89%)
Jan 12, 2010 23.25 23.72 23.24 23.51 43,381 +0.09(+0.38%)
Jan 11, 2010 23.25 23.47 22.86 23.42 39,868 +0.31(+1.34%)
Jan 08, 2010 22.20 23.27 22.20 23.11 23,721 +0.80(+3.59%)
Jan 07, 2010 22.65 22.79 22.19 22.31 25,623 -0.15(-0.67%)
Jan 06, 2010 22.80 22.80 22.30 22.46 38,665 -0.20(-0.88%)
Jan 05, 2010 21.68 23.00 21.44 22.66 74,210 +0.98(+4.52%)
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.