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 (%)
Apr 20, 2021 14.32 14.32 14.03 14.21 68,173 -0.17(-1.18%)
Apr 19, 2021 14.25 14.46 14.03 14.38 83,876 +0.04(+0.28%)
Apr 16, 2021 14.34 14.40 14.17 14.34 32,500 +0.01(+0.07%)
Apr 15, 2021 14.32 14.40 14.13 14.33 44,018 +0.10(+0.70%)
Apr 14, 2021 14.06 14.39 13.95 14.23 110,970 +0.14(+0.99%)
Apr 13, 2021 14.00 14.13 13.79 14.09 59,820 +0.03(+0.21%)
Apr 12, 2021 13.96 14.14 13.91 14.06 47,923 +0.10(+0.72%)
Apr 09, 2021 14.17 14.24 13.95 13.96 45,400 -0.16(-1.13%)
Apr 08, 2021 14.24 14.24 14.01 14.12 17,005 -0.13(-0.91%)
Apr 07, 2021 14.03 14.27 13.93 14.25 27,645 +0.34(+2.44%)
Apr 06, 2021 14.09 14.31 13.91 13.91 23,210 -0.08(-0.57%)
Apr 05, 2021 14.04 14.19 13.90 13.99 22,394 -0.20(-1.40%)
Apr 01, 2021 13.81 14.29 13.72 14.19 33,800 +0.53(+3.87%)
Mar 31, 2021 13.69 13.97 13.51 13.66 88,973 -0.01(-0.07%)
Mar 30, 2021 14.09 14.13 13.54 13.67 36,715 -0.18(-1.30%)
Mar 29, 2021 14.01 14.17 13.70 13.85 25,935 -0.15(-1.07%)
Mar 26, 2021 14.05 14.05 13.81 14.00 22,200 +0.10(+0.72%)
Mar 25, 2021 13.90 13.95 13.54 13.90 24,533 -0.03(-0.22%)
Mar 24, 2021 13.91 14.18 13.67 13.93 27,638 +0.14(+1.02%)
Mar 23, 2021 13.76 13.88 13.53 13.79 81,511 -0.10(-0.72%)
Mar 22, 2021 13.98 14.05 13.79 13.89 27,893 -0.09(-0.64%)
Mar 19, 2021 14.05 14.05 13.79 13.98 65,900 +0.04(+0.29%)
Mar 18, 2021 14.25 14.25 13.85 13.94 35,831 -0.31(-2.18%)
Mar 17, 2021 14.22 14.41 13.89 14.25 24,138 +0.09(+0.64%)
Mar 16, 2021 14.47 14.47 14.06 14.16 51,147 -0.44(-3.01%)
Mar 15, 2021 14.73 14.87 14.49 14.60 28,039 -0.13(-0.88%)
Mar 12, 2021 14.66 14.99 14.45 14.73 52,700 +0.07(+0.48%)
Mar 11, 2021 14.86 14.87 14.57 14.66 65,204 -0.22(-1.48%)
Mar 10, 2021 14.50 15.02 14.27 14.88 72,919 +0.38(+2.62%)
Mar 09, 2021 14.54 14.92 14.26 14.50 55,107 -0.08(-0.55%)
Mar 08, 2021 15.02 15.02 14.25 14.58 79,969 -0.31(-2.08%)
Mar 05, 2021 14.65 15.10 14.35 14.89 73,500 +0.30(+2.06%)
Mar 04, 2021 14.65 14.95 14.27 14.59 67,880 -0.02(-0.14%)
Mar 03, 2021 14.61 15.04 14.57 14.61 56,809 -0.04(-0.27%)
Mar 02, 2021 14.55 14.75 14.21 14.65 43,442 +0.10(+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.