Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

32.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.628 4.634 4.419 4.634 17,413 +0.04(+0.78%)
Apr 29, 2003 4.512 4.628 4.512 4.599 31,813 +0.01(+0.33%)
Apr 28, 2003 4.993 4.993 4.551 4.584 38,511 +0.03(+0.66%)
Apr 25, 2003 4.485 4.554 4.452 4.554 6,362 +0.06(+1.40%)
Apr 24, 2003 4.536 4.849 4.491 4.491 26,790 -0.04(-0.99%)
Apr 23, 2003 4.614 4.643 4.384 4.536 158,734 -0.11(-2.32%)
Apr 22, 2003 4.718 4.718 4.628 4.643 55,925 -0.01(-0.32%)
Apr 21, 2003 4.611 4.849 4.569 4.658 252,500 +0.10(+2.30%)
Apr 17, 2003 4.551 4.578 4.518 4.554 173,133 +0.07(+1.53%)
Apr 16, 2003 4.539 4.599 4.333 4.485 59,274 -0.05(-1.18%)
Apr 15, 2003 4.539 4.539 4.536 4.539 19,088 +0.03(+0.73%)
Apr 14, 2003 4.479 4.539 4.464 4.506 48,222 +0.03(+0.67%)
Apr 11, 2003 4.479 4.479 4.396 4.476 48,222 -0.00(-0.07%)
Apr 10, 2003 4.405 4.479 4.381 4.479 74,343 +0.09(+1.97%)
Apr 09, 2003 4.300 4.393 4.300 4.393 21,432 +0.09(+2.15%)
Apr 08, 2003 4.300 4.309 4.300 4.300 2,344 -0.09(-2.04%)
Apr 07, 2003 4.270 4.405 4.270 4.390 8,706 +0.03(+0.68%)
Apr 04, 2003 4.270 4.360 4.270 4.360 669 +0.09(+2.10%)
Apr 03, 2003 4.270 4.375 4.270 4.270 14,065 +0.00(+0.00%)
Apr 02, 2003 4.270 4.270 4.270 4.270 334 +0.00(+0.00%)
Apr 01, 2003 4.297 4.449 4.255 4.270 16,409 -0.01(-0.35%)
Mar 31, 2003 4.121 4.285 4.121 4.285 8,706 +0.10(+2.50%)
Mar 28, 2003 4.151 4.204 4.151 4.181 23,441 +0.03(+0.72%)
Mar 27, 2003 4.151 4.216 4.091 4.151 13,395 +0.00(+0.00%)
Mar 26, 2003 4.267 4.285 4.151 4.151 39,181 -0.13(-3.14%)
Mar 25, 2003 4.285 4.285 4.285 4.285 7,032 +0.06(+1.49%)
Mar 24, 2003 4.213 4.222 4.213 4.222 2,009 -0.03(-0.63%)
Mar 21, 2003 4.330 4.360 4.249 4.249 11,385 -0.01(-0.14%)
Mar 20, 2003 4.330 4.330 4.255 4.255 6,362 -0.07(-1.72%)
Mar 19, 2003 4.231 4.330 4.231 4.330 17,078 +0.02(+0.42%)
Mar 18, 2003 4.300 4.312 4.190 4.312 53,915 +0.01(+0.21%)
Mar 17, 2003 4.330 4.330 4.210 4.303 12,055 -0.00(-0.07%)
Mar 14, 2003 4.330 4.339 4.270 4.306 13,060 -0.02(-0.55%)
Mar 13, 2003 4.464 4.464 4.330 4.330 5,023 -0.04(-1.02%)
Mar 12, 2003 4.375 4.405 4.372 4.375 10,046 -0.10(-2.27%)
Mar 11, 2003 4.449 4.479 4.375 4.476 25,785 +0.03(+0.60%)
Mar 10, 2003 4.360 4.479 4.360 4.449 17,413 +0.03(+0.68%)
Mar 07, 2003 4.390 4.470 4.330 4.419 15,069 +0.00(+0.00%)
Mar 06, 2003 4.422 4.425 4.405 4.419 16,744 -0.05(-1.07%)
Mar 05, 2003 4.360 4.473 4.330 4.467 122,901 +0.10(+2.40%)
Mar 04, 2003 4.440 4.440 4.333 4.363 48,557 +0.03(+0.62%)
Mar 03, 2003 4.411 4.530 4.336 4.336 42,530 -0.05(-1.22%)
Feb 28, 2003 4.452 4.452 4.381 4.390 90,753 -0.08(-1.74%)
Feb 27, 2003 4.494 4.554 4.393 4.467 58,939 -0.01(-0.27%)
Feb 26, 2003 4.390 4.509 4.210 4.479 106,157 +0.12(+2.67%)
Feb 25, 2003 4.402 4.620 4.360 4.363 225,040 -0.05(-1.22%)
Feb 24, 2003 4.327 4.464 4.297 4.416 82,046 +0.14(+3.28%)
Feb 21, 2003 4.270 4.333 4.196 4.276 99,125 +0.07(+1.56%)
Feb 20, 2003 4.031 4.255 4.031 4.210 123,236 +0.13(+3.15%)
Feb 19, 2003 4.184 4.187 3.978 4.082 36,502 -0.05(-1.30%)
Feb 18, 2003 4.181 4.246 4.118 4.136 30,139 -0.11(-2.67%)
Feb 14, 2003 4.249 4.402 4.109 4.249 78,697 -0.03(-0.70%)
Feb 13, 2003 4.088 4.279 4.067 4.279 77,357 +0.17(+4.22%)
Feb 12, 2003 4.097 4.106 4.001 4.106 165,096 +0.01(+0.22%)
Feb 11, 2003 4.091 4.121 4.091 4.097 80,371 +0.03(+0.73%)
Feb 10, 2003 4.061 4.157 4.058 4.067 98,120 +0.06(+1.42%)
Feb 07, 2003 3.882 4.031 3.882 4.010 32,483 +0.13(+3.31%)
Feb 06, 2003 4.225 4.255 3.748 3.882 136,296 -0.39(-9.09%)
Feb 05, 2003 4.449 4.449 4.255 4.270 35,497 -0.24(-5.30%)
Feb 04, 2003 4.778 4.778 4.509 4.509 10,716 -0.27(-5.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.