Dorchester Minls (NQ: DMLP )

14.25 USD +0.16 (+1.14%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.35 12.49 11.95 12.05 51,900 -0.57(-4.52%)
Jan 28, 2021 12.77 12.77 12.36 12.62 102,737 +0.05(+0.40%)
Jan 27, 2021 12.71 12.84 12.41 12.57 60,885 -0.17(-1.33%)
Jan 26, 2021 12.82 12.90 12.55 12.74 74,427 +0.14(+1.11%)
Jan 25, 2021 12.46 12.62 12.30 12.60 47,636 +0.18(+1.45%)
Jan 22, 2021 12.74 12.74 12.35 12.42 108,400 -0.37(-2.89%)
Jan 21, 2021 13.07 13.07 12.47 12.79 106,551 -0.28(-2.14%)
Jan 20, 2021 13.15 13.28 12.95 13.07 66,150 -0.10(-0.76%)
Jan 19, 2021 12.83 13.41 12.83 13.17 79,471 +0.28(+2.17%)
Jan 15, 2021 13.10 13.23 12.87 12.89 83,800 -0.30(-2.27%)
Jan 14, 2021 13.06 13.29 12.96 13.19 86,562 +0.13(+1.00%)
Jan 13, 2021 12.94 13.09 12.73 13.06 59,719 +0.15(+1.16%)
Jan 12, 2021 12.20 12.93 12.20 12.91 91,672 +0.75(+6.17%)
Jan 11, 2021 12.02 12.34 12.02 12.16 44,810 +0.19(+1.59%)
Jan 08, 2021 11.96 12.16 11.95 11.97 73,000 +0.04(+0.34%)
Jan 07, 2021 11.97 12.15 11.85 11.93 65,426 +0.10(+0.85%)
Jan 06, 2021 11.60 12.00 11.50 11.83 83,925 +0.18(+1.55%)
Jan 05, 2021 11.24 11.78 11.24 11.65 70,158 +0.52(+4.67%)
Jan 04, 2021 11.06 11.30 10.96 11.13 45,757 +0.22(+2.02%)
Dec 31, 2020 10.91 10.91 10.91 108,412 -0.14(-1.27%)
Dec 30, 2020 11.11 11.37 10.96 11.05 108,412 +0.05(+0.45%)
Dec 29, 2020 11.05 11.24 10.77 11.00 140,465 -0.06(-0.54%)
Dec 28, 2020 11.31 11.51 10.95 11.06 131,626 -0.37(-3.24%)
Dec 24, 2020 11.49 11.57 11.29 11.43 8,600 -0.03(-0.26%)
Dec 23, 2020 11.22 11.53 11.20 11.46 35,536 +0.17(+1.51%)
Dec 22, 2020 11.42 11.49 11.20 11.29 38,373 -0.21(-1.83%)
Dec 21, 2020 11.71 11.79 11.34 11.50 112,411 -0.34(-2.87%)
Dec 18, 2020 11.83 12.10 11.69 11.84 55,400 +0.10(+0.85%)
Dec 17, 2020 11.70 11.75 11.52 11.74 63,380 +0.03(+0.26%)
Dec 16, 2020 11.87 11.87 11.41 11.71 29,904 -0.11(-0.93%)
Dec 15, 2020 11.40 11.93 11.25 11.82 146,355 +0.42(+3.68%)
Dec 14, 2020 11.78 11.85 11.35 11.40 55,450 -0.26(-2.23%)
Dec 11, 2020 11.61 11.73 11.59 11.66 45,300 -0.19(-1.60%)
Dec 10, 2020 11.36 11.98 11.36 11.85 57,773 +0.45(+3.95%)
Dec 09, 2020 11.49 11.54 11.12 11.40 46,874 +0.10(+0.88%)
Dec 08, 2020 11.38 11.61 11.29 11.30 61,960 +0.02(+0.18%)
Dec 07, 2020 11.75 11.84 11.27 11.28 72,552 -0.59(-4.97%)
Dec 04, 2020 11.33 11.90 11.24 11.87 137,100 +0.73(+6.55%)
Dec 03, 2020 11.16 11.31 11.08 11.14 105,165 +0.08(+0.72%)
Dec 02, 2020 10.79 11.51 10.79 11.06 104,253 +0.28(+2.60%)
Dec 01, 2020 11.14 11.15 10.76 10.78 74,368 -0.21(-1.91%)
Nov 30, 2020 11.66 11.70 10.98 10.99 89,384 -0.76(-6.47%)
Nov 27, 2020 11.40 11.75 11.35 11.75 71,300 +0.37(+3.25%)
Nov 25, 2020 11.45 11.59 11.35 11.38 58,200 -0.11(-0.96%)
Nov 24, 2020 10.68 11.50 10.32 11.49 206,887 +0.90(+8.50%)
Nov 23, 2020 10.80 10.80 10.40 10.59 147,243 -0.15(-1.40%)
Nov 20, 2020 10.71 10.78 10.67 10.74 60,800 +0.02(+0.19%)
Nov 19, 2020 10.82 10.88 10.29 10.72 104,843 -0.06(-0.56%)
Nov 18, 2020 11.06 11.15 10.72 10.78 139,494 -0.29(-2.62%)
Nov 17, 2020 11.00 11.13 10.51 11.07 105,410 -0.01(-0.09%)
Nov 16, 2020 10.72 11.10 10.27 11.08 298,091 +0.55(+5.22%)
Nov 13, 2020 10.47 10.60 10.33 10.53 82,300 +0.07(+0.67%)
Nov 12, 2020 10.77 10.77 10.33 10.46 90,949 -0.18(-1.69%)
Nov 11, 2020 10.65 10.65 10.29 10.64 132,545 +0.24(+2.31%)
Nov 10, 2020 10.22 10.53 10.09 10.40 133,025 +0.30(+3.02%)
Nov 09, 2020 10.35 10.50 10.08 10.10 158,054 +0.09(+0.85%)
Nov 06, 2020 10.09 10.18 10.00 10.01 39,200 -0.10(-0.99%)
Nov 05, 2020 10.16 10.30 10.04 10.11 71,289 -0.01(-0.10%)
Nov 04, 2020 9.990 10.23 9.945 10.12 129,123 +0.13(+1.30%)
Nov 03, 2020 10.06 10.16 9.950 9.990 31,881 +0.00(+0.00%)
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.