Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dorchester Minerals (NQ: DMLP )

31.76 +0.04 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.899	8.981	8.765	8.791	91,158	-0.10(-1.09%)
Feb 27, 2013	8.951	8.981	8.858	8.888	87,562	-0.00(-0.04%)
Feb 26, 2013	8.791	8.951	8.754	8.892	83,830	+0.07(+0.76%)
Feb 25, 2013	8.851	8.931	8.728	8.824	155,962	+0.05(+0.60%)
Feb 22, 2013	8.698	8.809	8.696	8.772	66,330	+0.05(+0.60%)
Feb 21, 2013	8.727	8.802	8.675	8.720	147,128	-0.05(-0.60%)
Feb 20, 2013	8.754	8.806	8.742	8.772	161,882	+0.02(+0.26%)
Feb 19, 2013	8.716	8.809	8.675	8.750	159,153	+0.05(+0.56%)
Feb 15, 2013	8.757	8.858	8.668	8.701	63,729	-0.10(-1.14%)
Feb 14, 2013	8.854	8.903	8.731	8.802	51,438	-0.02(-0.25%)
Feb 13, 2013	8.754	8.925	8.716	8.824	74,518	+0.12(+1.41%)
Feb 12, 2013	8.791	8.858	8.657	8.701	84,650	-0.04(-0.47%)
Feb 11, 2013	8.519	8.765	8.504	8.742	65,485	+0.22(+2.63%)
Feb 08, 2013	8.616	8.634	8.504	8.519	155,185	-0.12(-1.38%)
Feb 07, 2013	8.683	8.683	8.541	8.638	137,786	-0.04(-0.52%)
Feb 06, 2013	8.608	8.724	8.571	8.683	144,827	+0.03(+0.34%)
Feb 04, 2013	8.578	8.653	8.567	8.653	107,162	+0.09(+1.00%)
Feb 01, 2013	8.463	8.623	8.354	8.567	331,036	+0.26(+3.19%)
Jan 31, 2013	8.261	8.451	8.261	8.302	84,551	+0.00(+0.04%)
Jan 30, 2013	8.302	8.332	8.213	8.299	75,320	+0.01(+0.18%)
Jan 29, 2013	8.276	8.373	8.231	8.284	147,326	+0.04(+0.50%)
Jan 28, 2013	8.284	8.392	8.168	8.243	94,673	-0.04(-0.50%)
Jan 25, 2013	8.280	8.325	8.265	8.284	63,067	-0.01(-0.13%)
Jan 24, 2013	8.321	8.392	8.269	8.295	98,185	+0.01(+0.14%)
Jan 23, 2013	8.347	8.433	8.235	8.284	99,694	-0.09(-1.11%)
Jan 22, 2013	8.261	8.496	8.261	8.377	158,571	+0.12(+1.40%)
Jan 18, 2013	8.299	8.336	8.250	8.261	51,428	-0.04(-0.54%)
Jan 17, 2013	8.198	8.325	8.075	8.306	147,683	+0.25(+3.07%)
Jan 16, 2013	8.227	8.227	8.048	8.059	236,609	-0.10(-1.21%)
Jan 15, 2013	8.165	8.216	8.127	8.157	78,876	-0.00(-0.04%)
Jan 14, 2013	8.066	8.234	8.066	8.161	178,037	+0.12(+1.55%)
Jan 11, 2013	7.978	8.121	7.898	8.037	212,620	+0.07(+0.93%)
Jan 10, 2013	7.854	8.015	7.840	7.963	101,581	+0.14(+1.77%)
Jan 09, 2013	7.795	7.949	7.792	7.825	187,180	+0.04(+0.50%)
Jan 08, 2013	7.733	7.938	7.733	7.786	95,110	+0.02(+0.25%)
Jan 07, 2013	7.762	7.825	7.675	7.766	86,854	+0.02(+0.28%)
Jan 04, 2013	7.660	7.806	7.591	7.744	133,985	+0.12(+1.53%)
Jan 03, 2013	7.543	7.645	7.507	7.627	76,275	+0.13(+1.76%)
Jan 02, 2013	7.547	7.598	7.470	7.496	88,856	+0.06(+0.85%)
Dec 31, 2012	7.320	7.459	7.313	7.433	272,289	+0.09(+1.18%)
Dec 28, 2012	7.316	7.496	7.316	7.346	136,643	-0.07(-0.99%)
Dec 27, 2012	7.320	7.422	7.276	7.419	138,087	+0.11(+1.45%)
Dec 26, 2012	7.404	7.422	7.313	7.313	169,036	-0.11(-1.48%)
Dec 24, 2012	7.393	7.514	7.371	7.422	68,037	-0.02(-0.25%)
Dec 21, 2012	7.379	7.492	7.346	7.441	153,704	-0.05(-0.63%)
Dec 20, 2012	7.379	7.517	7.316	7.488	300,104	+0.10(+1.39%)
Dec 19, 2012	7.437	7.455	7.276	7.386	557,750	-0.06(-0.79%)
Dec 18, 2012	7.441	7.675	7.404	7.444	200,770	+0.02(+0.25%)
Dec 17, 2012	7.404	7.448	7.375	7.426	206,232	+0.02(+0.30%)
Dec 14, 2012	7.386	7.422	7.324	7.404	159,313	+0.05(+0.70%)
Dec 13, 2012	7.426	7.455	7.316	7.353	427,492	-0.07(-0.93%)
Dec 12, 2012	7.382	7.751	7.363	7.422	337,099	+0.02(+0.24%)
Dec 11, 2012	7.426	7.496	7.386	7.404	240,156	-0.03(-0.44%)
Dec 10, 2012	7.419	7.565	7.404	7.437	212,883	-0.03(-0.44%)
Dec 07, 2012	7.576	7.620	7.422	7.470	285,570	-0.11(-1.45%)
Dec 06, 2012	7.722	7.726	7.572	7.580	281,850	-0.14(-1.85%)
Dec 05, 2012	7.784	7.799	7.649	7.722	163,416	-0.03(-0.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dorchester Minerals (NQ: DMLP )

Historical Prices