Dorchester Minls (NQ: DMLP )

15.30 USD +0.29 (+1.93%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.00 26.31 26.00 26.20 26,354 +0.25(+0.96%)
Mar 28, 2014 25.99 26.00 25.86 25.95 22,235 +0.12(+0.46%)
Mar 27, 2014 25.92 26.00 25.83 25.83 27,483 -0.16(-0.62%)
Mar 26, 2014 26.03 26.03 25.91 25.99 31,541 +0.05(+0.19%)
Mar 25, 2014 25.90 26.02 25.82 25.94 27,687 +0.12(+0.47%)
Mar 24, 2014 26.07 26.08 25.81 25.82 29,679 +0.02(+0.08%)
Mar 21, 2014 25.95 26.08 25.80 25.80 35,615 +0.04(+0.16%)
Mar 20, 2014 25.78 25.99 25.62 25.76 34,348 +0.10(+0.39%)
Mar 19, 2014 25.73 25.89 25.52 25.66 28,211 -0.07(-0.27%)
Mar 18, 2014 25.69 25.90 25.51 25.73 37,486 +0.10(+0.39%)
Mar 17, 2014 25.65 25.78 25.30 25.63 55,748 +0.13(+0.51%)
Mar 14, 2014 25.40 25.62 25.40 25.50 28,671 +0.00(+0.00%)
Mar 13, 2014 25.66 25.78 25.40 25.50 36,031 -0.10(-0.39%)
Mar 12, 2014 25.70 25.74 25.40 25.60 46,027 +0.04(+0.16%)
Mar 11, 2014 25.73 25.90 25.55 25.56 18,080 -0.17(-0.66%)
Mar 10, 2014 25.63 25.85 25.55 25.73 31,011 +0.18(+0.70%)
Mar 07, 2014 25.20 25.66 25.20 25.55 149,197 +0.45(+1.79%)
Mar 06, 2014 25.13 25.13 24.92 25.10 28,043 +0.04(+0.16%)
Mar 05, 2014 25.08 25.13 25.00 25.06 15,258 -0.01(-0.04%)
Mar 04, 2014 25.03 25.09 25.00 25.07 20,019 +0.11(+0.44%)
Mar 03, 2014 24.92 25.08 24.92 24.96 25,806 -0.12(-0.48%)
Feb 28, 2014 25.00 25.12 24.99 25.08 17,134 +0.05(+0.20%)
Feb 27, 2014 25.15 25.15 25.00 25.03 23,210 -0.08(-0.32%)
Feb 26, 2014 25.04 25.13 25.02 25.11 34,259 +0.08(+0.32%)
Feb 25, 2014 25.01 25.12 25.00 25.03 94,511 +0.02(+0.08%)
Feb 24, 2014 25.15 25.15 25.01 25.01 17,120 -0.04(-0.16%)
Feb 21, 2014 24.88 25.18 24.88 25.05 50,439 +0.09(+0.36%)
Feb 20, 2014 25.02 25.13 24.88 24.96 113,421 +0.04(+0.16%)
Feb 19, 2014 24.60 25.02 24.60 24.92 15,984 +0.32(+1.30%)
Feb 18, 2014 24.79 25.29 24.54 24.60 74,525 -0.19(-0.77%)
Feb 14, 2014 25.05 24.79 24.79 24.79 38,300 -0.26(-1.04%)
Feb 13, 2014 24.75 25.18 24.67 25.05 54,778 +0.16(+0.64%)
Feb 12, 2014 24.78 24.96 24.68 24.89 26,268 +0.12(+0.48%)
Feb 11, 2014 24.65 24.95 24.58 24.77 21,251 +0.21(+0.86%)
Feb 10, 2014 24.71 24.96 24.51 24.56 42,211 -0.27(-1.09%)
Feb 07, 2014 24.47 25.10 24.40 24.83 70,864 +0.32(+1.31%)
Feb 06, 2014 24.37 24.89 24.30 24.51 52,685 +0.07(+0.29%)
Feb 05, 2014 24.29 24.46 24.08 24.44 41,687 +0.02(+0.08%)
Feb 04, 2014 24.34 24.70 24.11 24.42 52,723 +0.17(+0.70%)
Feb 03, 2014 25.08 25.08 24.15 24.25 88,588 -0.76(-3.04%)
Jan 31, 2014 25.15 25.23 24.63 25.01 83,873 +0.00(+0.00%)
Jan 30, 2014 25.45 25.45 24.72 25.01 67,253 -0.36(-1.42%)
Jan 29, 2014 25.06 25.43 24.85 25.37 55,963 +0.21(+0.83%)
Jan 28, 2014 25.22 25.41 25.04 25.16 64,560 +0.01(+0.04%)
Jan 27, 2014 25.60 25.60 24.62 25.15 72,675 -0.36(-1.41%)
Jan 24, 2014 25.60 25.76 25.28 25.51 35,477 -0.09(-0.35%)
Jan 23, 2014 25.63 25.85 25.44 25.60 42,621 +0.00(+0.00%)
Jan 22, 2014 25.74 25.98 25.50 25.60 53,566 +0.00(+0.00%)
Jan 21, 2014 25.46 25.67 25.43 25.60 27,659 +0.20(+0.79%)
Jan 17, 2014 25.32 25.40 25.40 25.40 70,500 +0.02(+0.08%)
Jan 16, 2014 25.50 25.91 25.00 25.38 87,889 -0.55(-2.14%)
Jan 15, 2014 25.91 26.21 25.91 25.93 49,271 +0.02(+0.09%)
Jan 14, 2014 26.28 26.28 25.78 25.91 37,762 -0.23(-0.88%)
Jan 13, 2014 26.15 26.28 25.93 26.14 19,314 -0.01(-0.04%)
Jan 10, 2014 26.02 26.15 25.90 26.15 25,882 +0.22(+0.85%)
Jan 09, 2014 25.72 26.10 25.72 25.93 26,863 +0.28(+1.09%)
Jan 08, 2014 25.87 25.87 25.58 25.65 11,666 -0.22(-0.85%)
Jan 07, 2014 25.54 26.04 25.26 25.87 25,573 +0.24(+0.94%)
Jan 06, 2014 25.68 26.14 25.63 25.63 32,413 +0.11(+0.43%)
Jan 03, 2014 25.29 25.97 25.29 25.52 19,723 +0.16(+0.63%)
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.