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 )

31.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 8.297 8.376 8.271 8.324 59,568 +0.00(+0.00%)
Jan 30, 2018 8.350 8.350 8.245 8.324 128,318 -0.08(-0.93%)
Jan 29, 2018 8.324 8.455 8.271 8.402 173,415 +0.00(+0.00%)
Jan 26, 2018 8.245 8.402 8.245 8.402 153,314 +0.07(+0.86%)
Jan 25, 2018 8.356 8.458 8.254 8.331 198,464 -0.03(-0.31%)
Jan 24, 2018 8.688 8.688 8.305 8.356 288,179 -0.20(-2.39%)
Jan 23, 2018 8.663 8.663 8.382 8.560 249,609 +0.00(+0.00%)
Jan 22, 2018 8.382 8.560 8.254 8.560 244,215 +0.20(+2.45%)
Jan 19, 2018 7.973 8.356 7.922 8.356 443,528 +0.31(+3.81%)
Jan 18, 2018 7.973 8.100 7.896 8.049 139,075 +0.10(+1.29%)
Jan 17, 2018 7.947 8.049 7.896 7.947 142,499 -0.05(-0.64%)
Jan 16, 2018 8.101 8.101 7.896 7.998 329,054 -0.03(-0.32%)
Jan 12, 2018 8.024 8.024 8.024 0 +0.03(+0.32%)
Jan 11, 2018 7.871 8.177 7.819 7.998 284,808 +0.18(+2.29%)
Jan 10, 2018 7.768 7.819 130,255 -0.08(-0.97%)
Jan 09, 2018 7.845 7.947 7.794 7.896 134,859 +0.03(+0.32%)
Jan 08, 2018 7.871 7.947 7.717 7.871 107,792 +0.00(+0.00%)
Jan 05, 2018 7.973 8.075 7.819 7.871 138,786 -0.18(-2.22%)
Jan 04, 2018 8.228 8.228 7.871 8.049 317,155 -0.13(-1.56%)
Jan 03, 2018 7.768 8.228 7.743 8.177 435,148 +0.38(+4.92%)
Jan 02, 2018 7.717 7.819 7.692 7.794 214,728 +0.03(+0.33%)
Dec 29, 2017 7.768 7.768 7.768 0 +0.10(+1.33%)
Dec 28, 2017 7.768 7.796 7.641 7.666 251,241 -0.10(-1.32%)
Dec 27, 2017 7.641 7.819 7.641 7.768 234,553 +0.05(+0.66%)
Dec 26, 2017 7.564 7.717 7.564 7.717 219,799 +0.10(+1.34%)
Dec 22, 2017 7.589 7.666 7.564 7.615 120,741 +0.00(+0.00%)
Dec 21, 2017 7.564 7.666 7.487 7.615 134,986 +0.10(+1.36%)
Dec 20, 2017 7.359 7.538 7.359 7.513 161,710 +0.13(+1.73%)
Dec 19, 2017 7.462 7.487 7.385 7.385 209,322 -0.05(-0.69%)
Dec 18, 2017 7.462 7.512 7.411 7.436 152,715 -0.03(-0.34%)
Dec 15, 2017 7.538 7.538 7.436 7.462 246,171 -0.08(-1.02%)
Dec 14, 2017 7.513 7.589 7.487 7.538 227,043 -0.03(-0.34%)
Dec 13, 2017 7.538 7.564 7.385 7.564 230,168 +0.03(+0.34%)
Dec 12, 2017 7.538 7.615 7.487 7.538 233,666 +0.00(+0.00%)
Dec 11, 2017 7.538 7.615 7.513 7.538 104,276 +0.00(+0.00%)
Dec 08, 2017 7.538 7.577 7.513 7.538 152,447 -0.03(-0.34%)
Dec 07, 2017 7.564 7.615 7.538 7.564 125,075 +0.03(+0.34%)
Dec 06, 2017 7.487 7.666 7.487 7.538 109,851 +0.05(+0.68%)
Dec 05, 2017 7.411 7.538 7.411 7.487 135,025 +0.08(+1.03%)
Dec 04, 2017 7.641 7.641 7.411 7.411 223,447 -0.26(-3.33%)
Dec 01, 2017 7.615 7.743 7.615 7.666 187,123 +0.05(+0.67%)
Nov 30, 2017 7.641 7.717 7.538 7.615 219,555 +0.05(+0.68%)
Nov 29, 2017 7.641 7.666 7.538 7.564 186,916 -0.10(-1.33%)
Nov 28, 2017 7.564 7.737 7.538 7.666 126,889 +0.05(+0.67%)
Nov 27, 2017 7.666 7.676 7.538 7.615 87,971 -0.05(-0.67%)
Nov 24, 2017 7.641 7.666 7.615 7.666 23,550 +0.03(+0.33%)
Nov 22, 2017 7.666 7.692 7.615 7.641 51,828 +0.00(+0.00%)
Nov 21, 2017 7.666 7.768 7.641 7.641 145,417 -0.03(-0.33%)
Nov 20, 2017 7.692 7.717 7.615 7.666 136,590 +0.00(+0.00%)
Nov 17, 2017 7.666 7.730 7.641 7.666 80,663 -0.03(-0.33%)
Nov 16, 2017 7.666 7.753 7.615 7.692 129,515 +0.00(+0.00%)
Nov 15, 2017 7.615 7.768 7.513 7.692 120,557 +0.08(+1.01%)
Nov 14, 2017 7.922 7.922 7.589 7.615 213,677 -0.33(-4.18%)
Nov 13, 2017 7.922 8.006 7.896 7.947 118,458 -0.03(-0.32%)
Nov 10, 2017 7.871 7.973 7.794 7.973 189,892 +0.18(+2.30%)
Nov 09, 2017 7.819 7.947 7.768 7.794 185,564 -0.03(-0.33%)
Nov 08, 2017 7.819 7.896 7.692 7.819 177,854 +0.00(+0.00%)
Nov 07, 2017 7.743 7.909 7.615 7.819 328,171 +0.15(+2.00%)
Nov 06, 2017 7.564 7.768 7.513 7.666 288,019 +0.10(+1.35%)
Nov 03, 2017 7.436 7.589 7.411 7.564 143,844 +0.08(+1.02%)
Nov 02, 2017 7.487 7.589 7.436 7.487 72,003 -0.05(-0.68%)
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.