Dorchester Minls (NQ: DMLP )

17.72 USD +0.96 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.08 22.08 21.40 21.51 77,035 -0.65(-2.93%)
May 30, 2012 22.10 22.51 21.91 22.16 68,572 -0.19(-0.85%)
May 29, 2012 22.08 22.61 22.08 22.35 50,826 +0.28(+1.27%)
May 25, 2012 22.09 22.26 21.76 22.07 36,977 -0.08(-0.36%)
May 24, 2012 22.29 22.50 21.94 22.15 47,325 -0.20(-0.89%)
May 23, 2012 22.75 22.90 22.11 22.35 59,354 -0.46(-2.02%)
May 22, 2012 22.89 23.30 22.78 22.81 32,393 -0.16(-0.70%)
May 21, 2012 22.79 23.02 22.76 22.97 27,731 +0.17(+0.74%)
May 18, 2012 22.80 23.06 22.76 22.80 24,439 +0.01(+0.05%)
May 17, 2012 23.02 23.22 22.75 22.79 35,046 -0.27(-1.17%)
May 16, 2012 22.78 23.20 22.71 23.06 61,392 +0.28(+1.23%)
May 15, 2012 23.24 23.24 22.58 22.78 78,606 -0.46(-1.98%)
May 14, 2012 23.75 23.86 23.16 23.24 44,870 -0.55(-2.31%)
May 11, 2012 23.86 23.99 23.76 23.79 18,628 -0.11(-0.46%)
May 10, 2012 23.54 23.90 23.50 23.90 14,313 +0.54(+2.31%)
May 09, 2012 23.21 23.50 23.13 23.36 28,311 -0.04(-0.17%)
May 08, 2012 23.28 23.68 23.11 23.40 31,325 +0.01(+0.04%)
May 07, 2012 23.75 23.75 23.10 23.39 44,544 -0.52(-2.17%)
May 04, 2012 23.55 23.99 23.40 23.91 27,491 +0.31(+1.31%)
May 03, 2012 24.00 24.00 23.52 23.60 44,669 -0.21(-0.88%)
May 02, 2012 23.60 23.85 23.33 23.81 29,664 +0.13(+0.55%)
May 01, 2012 23.64 23.85 23.36 23.68 28,126 +0.07(+0.30%)
Apr 30, 2012 23.44 23.63 23.35 23.61 31,608 +0.26(+1.11%)
Apr 27, 2012 23.45 23.50 23.16 23.35 55,510 -0.14(-0.60%)
Apr 26, 2012 23.55 23.62 23.25 23.49 45,670 +0.05(+0.21%)
Apr 25, 2012 23.51 23.59 23.26 23.44 47,181 +0.05(+0.21%)
Apr 24, 2012 23.55 23.58 23.25 23.39 45,708 -0.16(-0.68%)
Apr 23, 2012 23.69 23.85 23.45 23.55 119,368 -0.13(-0.55%)
Apr 20, 2012 23.74 23.83 23.57 23.68 60,980 -0.02(-0.08%)
Apr 19, 2012 24.20 24.25 23.70 23.70 118,086 -1.08(-4.36%)
Apr 18, 2012 24.60 25.00 24.60 24.78 241,693 -0.95(-3.69%)
Apr 17, 2012 25.72 25.89 25.56 25.73 50,571 +0.17(+0.67%)
Apr 16, 2012 25.37 25.82 25.20 25.56 29,380 +0.35(+1.39%)
Apr 13, 2012 25.51 25.72 24.95 25.21 36,806 -0.28(-1.10%)
Apr 12, 2012 24.90 26.08 24.90 25.49 89,353 +0.57(+2.29%)
Apr 11, 2012 25.01 25.17 24.60 24.92 51,071 +0.06(+0.24%)
Apr 10, 2012 25.15 25.28 24.82 24.86 61,622 -0.16(-0.64%)
Apr 09, 2012 25.45 25.71 25.02 25.02 37,018 -0.69(-2.68%)
Apr 05, 2012 26.05 26.12 25.56 25.71 30,095 -0.42(-1.61%)
Apr 04, 2012 24.92 26.13 24.92 26.13 63,558 +0.82(+3.24%)
Apr 03, 2012 25.99 25.99 25.21 25.31 39,650 -0.75(-2.88%)
Apr 02, 2012 26.12 26.12 25.49 26.06 45,116 -0.19(-0.72%)
Mar 30, 2012 24.96 26.26 24.85 26.25 103,923 +1.32(+5.29%)
Mar 29, 2012 24.80 24.97 24.80 24.93 23,383 +0.09(+0.36%)
Mar 28, 2012 24.98 25.15 24.63 24.84 44,430 +0.03(+0.12%)
Mar 27, 2012 25.00 25.19 24.80 24.81 44,742 -0.26(-1.04%)
Mar 26, 2012 26.00 26.00 25.00 25.07 54,710 -0.58(-2.26%)
Mar 23, 2012 25.41 25.66 25.31 25.65 33,199 +0.19(+0.75%)
Mar 22, 2012 25.22 25.66 24.95 25.46 62,933 +0.16(+0.63%)
Mar 21, 2012 25.05 25.40 25.03 25.30 41,010 +0.25(+1.00%)
Mar 20, 2012 24.59 25.13 24.34 25.05 87,438 +0.44(+1.79%)
Mar 19, 2012 24.15 24.71 24.11 24.61 52,195 +0.45(+1.86%)
Mar 16, 2012 24.08 24.28 24.08 24.16 27,404 +0.09(+0.37%)
Mar 15, 2012 24.21 24.21 24.07 24.07 59,240 -0.16(-0.66%)
Mar 14, 2012 24.20 24.53 24.09 24.23 91,755 +0.02(+0.08%)
Mar 13, 2012 24.29 24.43 24.16 24.21 81,006 -0.06(-0.25%)
Mar 12, 2012 24.50 24.75 24.08 24.27 110,100 -0.20(-0.82%)
Mar 09, 2012 24.64 25.14 24.47 24.47 70,789 -0.29(-1.17%)
Mar 08, 2012 24.76 24.90 24.47 24.76 56,401 +0.18(+0.73%)
Mar 07, 2012 24.63 24.91 24.45 24.58 62,875 -0.13(-0.53%)
Mar 06, 2012 25.71 25.71 24.51 24.71 79,139 -1.11(-4.30%)
Mar 05, 2012 25.95 26.11 25.63 25.82 58,355 -0.22(-0.84%)
Mar 02, 2012 26.03 26.60 25.52 26.04 191,731 -0.04(-0.15%)
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.