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 (%)
Oct 30, 2015 6.372 6.548 6.328 6.439 105,009 +0.02(+0.28%)
Oct 29, 2015 6.399 6.586 6.332 6.421 23,453 +0.07(+1.12%)
Oct 28, 2015 6.296 6.751 6.212 6.350 111,543 +0.07(+1.14%)
Oct 27, 2015 6.239 6.461 6.194 6.279 96,515 +0.01(+0.14%)
Oct 26, 2015 6.386 6.533 6.270 6.270 71,549 -0.11(-1.75%)
Oct 23, 2015 6.394 6.653 6.350 6.381 119,912 -0.02(-0.35%)
Oct 22, 2015 6.470 6.470 6.350 6.403 98,388 -0.02(-0.25%)
Oct 21, 2015 6.485 6.546 6.336 6.419 59,020 -0.02(-0.34%)
Oct 20, 2015 6.450 6.852 6.415 6.441 151,819 -0.04(-0.68%)
Oct 19, 2015 6.661 6.855 6.265 6.485 221,153 -0.26(-3.78%)
Oct 16, 2015 6.705 6.828 6.556 6.740 89,526 +0.12(+1.86%)
Oct 15, 2015 6.622 6.679 6.402 6.617 95,380 -0.00(-0.07%)
Oct 14, 2015 6.692 6.793 6.600 6.622 33,556 -0.11(-1.70%)
Oct 13, 2015 6.815 6.973 6.692 6.736 55,237 -0.08(-1.16%)
Oct 12, 2015 7.158 7.184 6.734 6.815 73,207 -0.47(-6.40%)
Oct 09, 2015 7.308 7.365 7.105 7.281 32,564 +0.04(+0.49%)
Oct 08, 2015 7.052 7.360 6.889 7.246 143,308 +0.17(+2.36%)
Oct 07, 2015 7.035 7.224 7.009 7.079 48,087 +0.07(+1.06%)
Oct 06, 2015 6.802 7.044 6.710 7.005 91,086 +0.27(+3.99%)
Oct 05, 2015 6.718 6.837 6.671 6.736 58,035 +0.13(+1.93%)
Oct 02, 2015 6.696 6.745 6.417 6.608 83,926 +0.07(+1.01%)
Oct 01, 2015 6.239 6.912 6.239 6.542 103,879 +0.18(+2.90%)
Sep 30, 2015 6.490 6.943 6.345 6.358 205,503 -0.11(-1.63%)
Sep 29, 2015 6.811 6.811 6.459 6.463 88,643 -0.34(-5.04%)
Sep 28, 2015 6.701 7.037 6.595 6.806 109,868 +0.14(+2.11%)
Sep 25, 2015 6.775 6.775 6.617 6.666 85,114 -0.10(-1.43%)
Sep 24, 2015 6.762 6.956 6.679 6.762 64,642 +0.00(+0.00%)
Sep 23, 2015 7.140 7.140 6.753 6.762 124,324 -0.39(-5.47%)
Sep 22, 2015 7.316 7.409 7.101 7.154 120,798 -0.29(-3.90%)
Sep 21, 2015 7.760 7.778 7.365 7.444 194,222 -0.29(-3.70%)
Sep 18, 2015 7.831 8.323 7.492 7.730 651,756 -0.17(-2.12%)
Sep 17, 2015 7.800 8.257 7.754 7.897 211,432 +0.05(+0.67%)
Sep 16, 2015 7.439 8.209 7.391 7.844 422,695 +0.47(+6.38%)
Sep 15, 2015 6.982 7.475 6.982 7.373 195,389 +0.34(+4.81%)
Sep 14, 2015 6.476 7.233 6.476 7.035 236,491 +0.51(+7.74%)
Sep 11, 2015 6.542 6.639 6.419 6.529 64,467 -0.08(-1.26%)
Sep 10, 2015 6.595 6.780 6.485 6.613 64,794 +0.01(+0.13%)
Sep 09, 2015 6.644 6.925 6.447 6.604 215,253 +0.00(+0.00%)
Sep 08, 2015 6.520 6.789 6.340 6.604 105,874 +0.10(+1.49%)
Sep 04, 2015 6.551 6.507 6.507 6.507 38,436 -0.08(-1.20%)
Sep 03, 2015 6.485 6.947 6.419 6.586 125,174 +0.11(+1.70%)
Sep 02, 2015 6.639 7.116 6.397 6.476 158,651 -0.15(-2.26%)
Sep 01, 2015 6.591 6.635 6.305 6.626 95,519 -0.11(-1.63%)
Aug 31, 2015 6.327 6.965 6.095 6.736 192,648 +0.41(+6.46%)
Aug 28, 2015 6.349 6.551 6.301 6.327 44,734 -0.03(-0.42%)
Aug 27, 2015 6.068 6.600 5.966 6.353 236,239 +0.31(+5.09%)
Aug 26, 2015 6.068 6.076 5.826 6.046 99,190 +0.07(+1.10%)
Aug 25, 2015 6.002 6.142 5.848 5.980 126,202 +0.22(+3.82%)
Aug 24, 2015 5.949 6.068 5.646 5.760 262,576 -0.35(-5.76%)
Aug 21, 2015 6.041 6.151 5.968 6.112 161,271 -0.03(-0.50%)
Aug 20, 2015 6.178 6.371 5.927 6.142 462,833 -0.01(-0.21%)
Aug 19, 2015 6.476 6.512 6.068 6.156 151,134 -0.31(-4.83%)
Aug 18, 2015 6.542 6.604 6.419 6.468 300,201 -0.04(-0.54%)
Aug 17, 2015 6.507 6.753 6.397 6.503 117,610 -0.06(-0.87%)
Aug 14, 2015 6.507 6.688 6.420 6.560 75,729 +0.13(+2.05%)
Aug 13, 2015 6.639 6.639 6.371 6.428 110,402 -0.17(-2.60%)
Aug 12, 2015 6.591 6.789 6.455 6.600 105,526 +0.04(+0.60%)
Aug 11, 2015 6.551 6.679 6.441 6.560 54,648 +0.00(+0.07%)
Aug 10, 2015 6.450 6.811 6.424 6.556 228,245 +0.10(+1.57%)
Aug 07, 2015 6.635 6.793 6.450 6.455 101,992 -0.07(-1.14%)
Aug 06, 2015 6.815 6.815 6.265 6.529 216,020 -0.04(-0.67%)
Aug 05, 2015 7.132 7.245 6.441 6.573 300,336 -0.55(-7.72%)
Aug 04, 2015 7.365 7.369 7.123 7.123 128,390 -0.19(-2.64%)
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.