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 30, 2007 22.01 22.31 21.95 22.01 19,260 -0.34(-1.52%)
Mar 29, 2007 21.89 22.60 21.86 22.35 14,958 +0.41(+1.87%)
Mar 28, 2007 21.88 22.05 21.82 21.94 44,354 -0.11(-0.50%)
Mar 27, 2007 21.99 22.10 21.86 22.05 27,448 -0.20(-0.90%)
Mar 26, 2007 22.16 22.60 21.92 22.25 36,717 +0.48(+2.20%)
Mar 23, 2007 21.40 22.48 21.35 21.77 28,904 +0.39(+1.82%)
Mar 22, 2007 20.82 21.38 20.82 21.38 55,332 +0.42(+2.00%)
Mar 21, 2007 21.02 21.02 20.65 20.96 70,411 +0.14(+0.67%)
Mar 20, 2007 20.92 21.23 20.81 20.82 51,837 -0.07(-0.34%)
Mar 19, 2007 20.80 21.13 20.80 20.89 26,147 +0.00(+0.00%)
Mar 16, 2007 20.99 21.00 20.83 20.89 11,923 +0.00(+0.00%)
Mar 15, 2007 20.99 20.99 20.79 20.89 64,846 +0.11(+0.53%)
Mar 14, 2007 20.98 21.36 20.55 20.78 46,331 -0.20(-0.95%)
Mar 13, 2007 21.30 21.64 20.98 20.98 37,631 -0.32(-1.50%)
Mar 12, 2007 21.30 21.35 21.03 21.30 15,124 +0.06(+0.28%)
Mar 09, 2007 21.84 21.84 21.07 21.24 21,610 -0.11(-0.52%)
Mar 08, 2007 21.52 21.56 21.35 21.35 17,033 -0.27(-1.25%)
Mar 07, 2007 21.46 21.70 21.40 21.62 12,621 +0.00(+0.00%)
Mar 06, 2007 20.77 22.91 20.52 21.62 24,950 +0.20(+0.93%)
Mar 05, 2007 21.44 21.57 21.25 21.42 17,012 -0.09(-0.42%)
Mar 02, 2007 21.70 21.92 21.44 21.51 40,147 -0.05(-0.23%)
Mar 01, 2007 21.60 21.60 21.11 21.56 35,550 -0.05(-0.23%)
Feb 28, 2007 21.65 21.92 21.51 21.61 22,395 -0.04(-0.18%)
Feb 27, 2007 21.94 22.04 21.53 21.65 15,232 -0.39(-1.77%)
Feb 26, 2007 22.17 22.26 21.96 22.04 28,705 +0.00(+0.00%)
Feb 23, 2007 22.26 22.44 22.02 22.04 21,328 -0.27(-1.21%)
Feb 22, 2007 22.13 22.43 21.97 22.31 23,238 +0.29(+1.32%)
Feb 21, 2007 21.95 22.49 21.90 22.02 26,093 +0.08(+0.36%)
Feb 20, 2007 22.35 22.55 21.92 21.94 33,980 -0.23(-1.03%)
Feb 16, 2007 21.90 22.75 21.66 22.17 40,563 +0.63(+2.92%)
Feb 15, 2007 21.66 22.10 21.50 21.54 38,511 -0.12(-0.55%)
Feb 14, 2007 22.04 22.04 21.66 21.66 32,514 -0.32(-1.46%)
Feb 13, 2007 22.36 22.36 21.93 21.98 34,302 -0.14(-0.63%)
Feb 12, 2007 22.64 22.74 22.08 22.12 25,351 -0.28(-1.25%)
Feb 09, 2007 22.75 22.75 22.26 22.40 20,466 -0.05(-0.22%)
Feb 08, 2007 22.03 22.45 22.03 22.45 13,310 +0.27(+1.22%)
Feb 07, 2007 22.06 22.53 21.99 22.18 21,587 +0.25(+1.14%)
Feb 06, 2007 22.72 22.72 21.82 21.93 30,074 -0.52(-2.32%)
Feb 05, 2007 22.80 22.80 22.40 22.45 24,255 -0.07(-0.31%)
Feb 02, 2007 21.94 22.73 21.92 22.52 37,197 +0.55(+2.50%)
Feb 01, 2007 21.90 22.02 21.67 21.97 40,920 +0.10(+0.46%)
Jan 31, 2007 21.95 21.95 21.74 21.87 48,926 -0.24(-1.09%)
Jan 30, 2007 21.59 22.20 21.59 22.11 55,804 +0.36(+1.66%)
Jan 29, 2007 21.50 21.83 21.50 21.75 29,760 +0.05(+0.23%)
Jan 26, 2007 22.36 22.36 21.60 21.70 61,540 -0.90(-3.98%)
Jan 25, 2007 23.00 23.00 22.50 22.60 63,396 -0.43(-1.87%)
Jan 24, 2007 22.99 23.10 22.80 23.03 35,018 +0.28(+1.23%)
Jan 23, 2007 22.30 22.95 22.24 22.75 37,853 +0.49(+2.22%)
Jan 22, 2007 22.09 22.33 22.08 22.26 47,111 +0.30(+1.35%)
Jan 19, 2007 21.64 22.01 21.38 21.96 28,457 +0.61(+2.86%)
Jan 18, 2007 21.47 21.53 21.30 21.35 60,436 -0.09(-0.42%)
Jan 17, 2007 21.44 21.89 21.44 21.44 38,644 -0.01(-0.05%)
Jan 16, 2007 22.00 22.00 21.33 21.45 63,506 -0.64(-2.90%)
Jan 12, 2007 21.92 22.20 21.53 22.09 38,706 +0.28(+1.28%)
Jan 11, 2007 21.57 22.17 21.57 21.81 41,132 +0.12(+0.55%)
Jan 10, 2007 21.41 21.83 21.41 21.69 19,878 +0.04(+0.19%)
Jan 09, 2007 21.72 21.72 21.24 21.65 48,787 +0.05(+0.23%)
Jan 08, 2007 21.14 21.74 21.06 21.60 34,338 +0.37(+1.74%)
Jan 05, 2007 21.45 21.50 20.75 21.23 103,578 -0.42(-1.94%)
Jan 04, 2007 22.18 22.18 21.43 21.65 47,634 +0.15(+0.69%)
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.