Dorchester Minls (NQ: DMLP )

16.76 USD +0.93 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.55 14.71 14.03 14.45 45,600 -0.32(-2.17%)
Feb 25, 2021 14.94 15.15 14.45 14.77 82,487 -0.03(-0.20%)
Feb 24, 2021 14.10 14.97 14.10 14.80 66,878 +0.67(+4.74%)
Feb 23, 2021 14.29 14.54 13.85 14.13 115,639 -0.43(-2.95%)
Feb 22, 2021 14.04 14.85 13.97 14.56 105,155 +0.51(+3.63%)
Feb 19, 2021 13.83 14.14 13.79 14.05 52,500 +0.20(+1.44%)
Feb 18, 2021 13.96 14.11 13.76 13.85 39,263 -0.31(-2.19%)
Feb 17, 2021 14.25 14.40 13.81 14.16 62,156 -0.13(-0.91%)
Feb 16, 2021 14.00 14.38 13.95 14.29 96,497 +0.40(+2.88%)
Feb 12, 2021 13.64 13.99 13.63 13.89 42,700 +0.14(+1.02%)
Feb 11, 2021 13.77 13.96 13.50 13.75 82,363 +0.14(+1.03%)
Feb 10, 2021 13.22 13.63 13.15 13.61 76,740 +0.59(+4.53%)
Feb 09, 2021 13.86 13.86 12.92 13.02 181,621 -0.52(-3.84%)
Feb 08, 2021 12.95 13.61 12.95 13.54 83,547 +0.63(+4.88%)
Feb 05, 2021 12.99 13.12 12.76 12.91 70,200 -0.13(-1.00%)
Feb 04, 2021 12.90 13.06 12.79 13.04 43,625 +0.09(+0.69%)
Feb 03, 2021 12.60 13.03 12.60 12.95 79,074 +0.22(+1.73%)
Feb 02, 2021 12.64 12.84 12.26 12.73 104,794 +0.18(+1.43%)
Feb 01, 2021 12.28 12.58 12.05 12.55 81,019 +0.50(+4.15%)
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%)
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.