Dorchester Minls (NQ: DMLP )

16.60 USD +0.77 (+4.86%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.34 15.40 15.20 15.20 31,600 +0.03(+0.20%)
May 27, 2021 15.22 15.28 15.17 15.17 18,702 +0.01(+0.07%)
May 26, 2021 15.06 15.29 15.01 15.16 26,396 +0.06(+0.40%)
May 25, 2021 15.24 15.34 15.02 15.10 78,523 -0.12(-0.79%)
May 24, 2021 15.05 15.25 14.85 15.22 41,287 +0.24(+1.60%)
May 21, 2021 14.76 15.10 14.75 14.98 46,249 +0.32(+2.18%)
May 20, 2021 14.67 14.91 14.58 14.66 36,690 -0.01(-0.07%)
May 19, 2021 14.89 14.99 14.63 14.67 47,352 -0.36(-2.40%)
May 18, 2021 15.32 15.32 15.03 15.03 31,987 -0.16(-1.05%)
May 17, 2021 15.14 15.36 15.14 15.19 48,045 +0.18(+1.20%)
May 14, 2021 14.68 15.23 14.68 15.01 47,341 +0.33(+2.25%)
May 13, 2021 14.93 15.40 14.61 14.68 108,437 -0.24(-1.61%)
May 12, 2021 14.91 15.44 14.91 14.92 52,926 +0.01(+0.07%)
May 11, 2021 14.89 15.29 14.86 14.91 52,815 -0.10(-0.67%)
May 10, 2021 15.11 15.44 15.01 15.01 47,062 -0.06(-0.40%)
May 07, 2021 15.05 15.47 15.01 15.07 61,770 -0.05(-0.33%)
May 06, 2021 15.15 15.20 14.72 15.12 45,495 -0.03(-0.20%)
May 05, 2021 14.85 15.15 14.65 15.15 46,596 +0.38(+2.57%)
May 04, 2021 14.77 14.95 14.55 14.77 53,297 -0.13(-0.87%)
May 03, 2021 14.56 14.99 14.51 14.90 57,604 +0.34(+2.34%)
Apr 30, 2021 14.57 15.12 14.55 14.56 79,100 -0.88(-5.70%)
Apr 29, 2021 15.45 15.54 15.25 15.44 124,049 -0.01(-0.06%)
Apr 28, 2021 15.34 15.55 15.00 15.45 94,723 +0.25(+1.64%)
Apr 27, 2021 14.86 15.21 14.82 15.20 93,257 +0.45(+3.05%)
Apr 26, 2021 14.79 14.99 14.65 14.75 87,893 +0.13(+0.89%)
Apr 23, 2021 14.40 14.80 14.37 14.62 55,200 +0.24(+1.67%)
Apr 22, 2021 14.08 14.41 13.95 14.38 97,915 +0.50(+3.56%)
Apr 21, 2021 14.12 14.25 13.75 13.88 162,747 -0.33(-2.29%)
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.