Dorchester Minls (NQ: DMLP )

14.00 USD -0.06 (-0.43%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.80 14.35 13.80 14.35 2,600 +0.35(+2.50%)
Mar 28, 2003 13.90 14.08 13.90 14.00 7,000 +0.10(+0.72%)
Mar 27, 2003 13.90 14.12 13.70 13.90 4,000 +0.00(+0.00%)
Mar 26, 2003 14.29 14.35 13.90 13.90 11,700 -0.45(-3.14%)
Mar 25, 2003 14.35 14.35 14.35 14.35 2,100 +0.21(+1.49%)
Mar 24, 2003 14.11 14.14 14.11 14.14 600 -0.09(-0.63%)
Mar 21, 2003 14.50 14.60 14.23 14.23 3,400 -0.02(-0.14%)
Mar 20, 2003 14.50 14.50 14.25 14.25 1,900 -0.25(-1.72%)
Mar 19, 2003 14.17 14.50 14.17 14.50 5,100 +0.06(+0.42%)
Mar 18, 2003 14.40 14.44 14.03 14.44 16,100 +0.03(+0.21%)
Mar 17, 2003 14.50 14.50 14.10 14.41 3,600 -0.01(-0.07%)
Mar 14, 2003 14.50 14.53 14.30 14.42 3,900 -0.08(-0.55%)
Mar 13, 2003 14.95 14.95 14.50 14.50 1,500 -0.15(-1.02%)
Mar 12, 2003 14.65 14.75 14.64 14.65 3,000 -0.34(-2.27%)
Mar 11, 2003 14.90 15.00 14.65 14.99 7,700 +0.09(+0.60%)
Mar 10, 2003 14.60 15.00 14.60 14.90 5,200 +0.10(+0.68%)
Mar 07, 2003 14.70 14.97 14.50 14.80 4,500 +0.00(+0.00%)
Mar 06, 2003 14.81 14.82 14.75 14.80 5,000 -0.16(-1.07%)
Mar 05, 2003 14.60 14.98 14.50 14.96 36,700 +0.35(+2.40%)
Mar 04, 2003 14.87 14.87 14.51 14.61 14,500 +0.09(+0.62%)
Mar 03, 2003 14.77 15.17 14.52 14.52 12,700 -0.18(-1.22%)
Feb 28, 2003 14.91 14.91 14.67 14.70 27,100 -0.26(-1.74%)
Feb 27, 2003 15.05 15.25 14.71 14.96 17,600 -0.04(-0.27%)
Feb 26, 2003 14.70 15.10 14.10 15.00 31,700 +0.39(+2.67%)
Feb 25, 2003 14.74 15.47 14.60 14.61 67,200 -0.18(-1.22%)
Feb 24, 2003 14.49 14.95 14.39 14.79 24,500 +0.47(+3.28%)
Feb 21, 2003 14.30 14.51 14.05 14.32 29,600 +0.22(+1.56%)
Feb 20, 2003 13.50 14.25 13.50 14.10 36,800 +0.43(+3.15%)
Feb 19, 2003 14.01 14.02 13.32 13.67 10,900 -0.18(-1.30%)
Feb 18, 2003 14.00 14.22 13.79 13.85 9,000 -0.38(-2.67%)
Feb 14, 2003 14.23 14.74 13.76 14.23 23,500 -0.10(-0.70%)
Feb 13, 2003 13.69 14.33 13.62 14.33 23,100 +0.58(+4.22%)
Feb 12, 2003 13.72 13.75 13.40 13.75 49,300 +0.03(+0.22%)
Feb 11, 2003 13.70 13.80 13.70 13.72 24,000 +0.10(+0.73%)
Feb 10, 2003 13.60 13.92 13.59 13.62 29,300 +0.19(+1.42%)
Feb 07, 2003 13.00 13.50 13.00 13.43 9,700 +0.43(+3.31%)
Feb 06, 2003 14.15 14.25 12.55 13.00 40,700 -1.30(-9.09%)
Feb 05, 2003 14.90 14.90 14.25 14.30 10,600 -0.80(-5.30%)
Feb 04, 2003 16.00 16.00 15.10 15.10 3,200 -0.90(-5.63%)
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.