Dorchester Minls (NQ: DMLP )

14.38 USD UNCHANGED
Streaming Delayed Price Updated: 5:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.83 23.83 22.67 22.74 38,116 -1.04(-4.37%)
Mar 30, 2015 23.82 23.89 23.17 23.78 35,536 -0.14(-0.59%)
Mar 27, 2015 24.05 24.23 23.42 23.92 17,360 -0.25(-1.03%)
Mar 26, 2015 24.34 24.77 23.98 24.17 27,892 -0.08(-0.33%)
Mar 25, 2015 24.08 24.43 24.01 24.25 19,793 -0.07(-0.29%)
Mar 24, 2015 24.54 24.95 24.20 24.32 15,400 -0.20(-0.82%)
Mar 23, 2015 24.76 25.59 23.91 24.52 65,755 -0.50(-2.00%)
Mar 20, 2015 25.00 25.40 24.27 25.02 117,211 +0.02(+0.08%)
Mar 19, 2015 22.89 25.00 22.89 25.00 78,839 +1.35(+5.71%)
Mar 18, 2015 23.20 24.05 22.92 23.65 44,459 +0.22(+0.94%)
Mar 17, 2015 23.90 24.14 22.73 23.43 33,041 -0.52(-2.17%)
Mar 16, 2015 22.75 24.14 22.50 23.95 31,782 +1.05(+4.59%)
Mar 13, 2015 22.99 23.35 22.56 22.90 33,759 -0.12(-0.52%)
Mar 12, 2015 23.24 24.15 22.98 23.02 24,757 -0.05(-0.22%)
Mar 11, 2015 22.75 23.50 22.56 23.07 45,645 +0.26(+1.14%)
Mar 10, 2015 23.53 23.53 22.50 22.81 57,834 -1.12(-4.68%)
Mar 09, 2015 23.50 23.93 23.01 23.93 28,875 +0.42(+1.79%)
Mar 06, 2015 24.25 24.44 23.50 23.51 28,387 -0.72(-2.97%)
Mar 05, 2015 24.08 24.48 24.08 24.23 17,235 +0.08(+0.33%)
Mar 04, 2015 24.36 24.18 24.12 24.15 12,304 -0.03(-0.12%)
Mar 03, 2015 24.68 24.68 24.00 24.18 23,673 -0.26(-1.06%)
Mar 02, 2015 24.58 24.74 23.69 24.44 26,908 +0.19(+0.78%)
Feb 27, 2015 24.00 24.25 23.75 24.25 21,023 +0.31(+1.29%)
Feb 26, 2015 24.15 24.17 23.66 23.94 16,492 -0.38(-1.56%)
Feb 25, 2015 24.15 24.38 23.89 24.32 19,707 +0.22(+0.91%)
Feb 24, 2015 23.70 24.50 23.70 24.10 49,303 +0.40(+1.69%)
Feb 23, 2015 24.04 24.14 23.70 23.70 12,761 -0.28(-1.17%)
Feb 20, 2015 24.12 24.14 23.66 23.98 43,809 -0.26(-1.07%)
Feb 19, 2015 24.60 24.60 24.24 24.24 34,681 -0.50(-2.02%)
Feb 18, 2015 25.65 25.65 24.71 24.74 43,566 -0.77(-3.02%)
Feb 17, 2015 25.52 25.72 25.00 25.51 24,422 -0.24(-0.93%)
Feb 13, 2015 25.49 25.75 25.75 25.75 19,000 +0.41(+1.62%)
Feb 12, 2015 25.64 25.64 25.09 25.34 13,097 +0.09(+0.36%)
Feb 11, 2015 25.94 25.99 25.25 25.25 15,230 -0.68(-2.62%)
Feb 10, 2015 26.20 26.43 25.06 25.93 20,158 -0.15(-0.58%)
Feb 09, 2015 25.90 26.76 25.62 26.08 64,730 +0.30(+1.16%)
Feb 06, 2015 25.75 25.87 25.32 25.78 44,231 +0.26(+1.02%)
Feb 05, 2015 25.50 25.88 25.00 25.52 71,962 +0.33(+1.31%)
Feb 04, 2015 25.10 25.40 24.57 25.19 22,973 -0.24(-0.94%)
Feb 03, 2015 25.74 26.23 25.14 25.43 38,801 -0.29(-1.13%)
Feb 02, 2015 24.29 25.72 24.29 25.72 50,014 +1.51(+6.24%)
Jan 30, 2015 24.09 24.09 23.75 24.21 51,807 -0.16(-0.66%)
Jan 29, 2015 24.63 24.63 23.56 24.37 53,943 -0.40(-1.61%)
Jan 28, 2015 25.50 25.50 24.54 24.77 50,037 -0.70(-2.75%)
Jan 27, 2015 25.64 25.77 25.25 25.47 41,852 -0.30(-1.16%)
Jan 26, 2015 25.56 26.30 25.53 25.77 31,338 +0.07(+0.27%)
Jan 23, 2015 26.13 26.38 25.52 25.70 41,420 -0.65(-2.47%)
Jan 22, 2015 26.14 26.38 25.75 26.35 27,212 -0.10(-0.38%)
Jan 21, 2015 26.10 26.50 25.84 26.45 68,722 +0.38(+1.46%)
Jan 20, 2015 25.56 26.51 25.56 26.07 47,433 +0.36(+1.40%)
Jan 16, 2015 26.07 26.07 25.04 25.71 33,913 +0.68(+2.72%)
Jan 15, 2015 25.76 25.96 25.00 25.03 36,347 -0.67(-2.61%)
Jan 14, 2015 25.22 25.70 25.00 25.70 60,673 +0.11(+0.43%)
Jan 13, 2015 25.25 25.80 25.25 25.59 59,394 +0.24(+0.95%)
Jan 12, 2015 25.70 25.70 25.00 25.35 54,725 -0.20(-0.78%)
Jan 09, 2015 24.39 25.73 24.30 25.55 50,616 +0.94(+3.82%)
Jan 08, 2015 24.54 24.79 24.36 24.61 52,035 +0.18(+0.74%)
Jan 07, 2015 24.05 24.58 23.80 24.43 33,218 +0.68(+2.86%)
Jan 06, 2015 24.60 24.84 23.16 23.75 69,172 -0.96(-3.89%)
Jan 05, 2015 25.10 25.10 24.53 24.71 45,395 -0.77(-3.02%)
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.