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 +0.36 (+1.13%)
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, 2020 7.855 8.227 7.753 7.951 343,661 +0.16(+2.06%)
Apr 29, 2020 7.631 8.004 7.631 7.791 210,144 +0.16(+2.10%)
Apr 28, 2020 7.342 7.689 7.288 7.631 96,938 +0.29(+3.93%)
Apr 27, 2020 7.381 7.461 6.791 7.342 175,328 -0.17(-2.22%)
Apr 24, 2020 7.515 7.676 7.318 7.509 150,955 +0.15(+2.00%)
Apr 23, 2020 7.079 7.480 6.861 7.362 284,274 +0.33(+4.74%)
Apr 22, 2020 6.829 7.131 6.780 7.028 90,635 +0.33(+4.88%)
Apr 21, 2020 6.496 6.765 6.380 6.701 66,590 +0.08(+1.16%)
Apr 20, 2020 6.669 6.730 5.803 6.624 332,907 -0.07(-1.05%)
Apr 17, 2020 6.457 6.906 6.457 6.695 158,440 +0.09(+1.36%)
Apr 16, 2020 6.797 6.893 6.451 6.605 97,475 -0.17(-2.46%)
Apr 15, 2020 7.272 7.291 6.733 6.772 142,364 -0.51(-7.04%)
Apr 14, 2020 7.054 7.368 6.996 7.285 166,888 +0.36(+5.19%)
Apr 13, 2020 7.285 7.426 6.759 6.925 242,386 -0.15(-2.17%)
Apr 09, 2020 7.285 7.426 6.711 7.079 157,660 +0.00(+0.00%)
Apr 08, 2020 6.791 7.253 6.694 7.079 95,865 +0.35(+5.24%)
Apr 07, 2020 6.316 6.800 6.284 6.727 111,628 +0.42(+6.61%)
Apr 06, 2020 6.150 6.310 6.028 6.310 134,545 +0.29(+4.90%)
Apr 03, 2020 6.085 6.316 5.823 6.015 68,927 +0.02(+0.32%)
Apr 02, 2020 5.707 6.384 5.707 5.996 142,662 +0.27(+4.70%)
Apr 01, 2020 5.778 5.899 5.540 5.726 106,517 -0.24(-4.08%)
Mar 31, 2020 5.784 6.156 5.624 5.970 168,380 +0.19(+3.33%)
Mar 30, 2020 5.823 5.887 5.463 5.778 336,868 -0.05(-0.88%)
Mar 27, 2020 6.085 6.085 5.771 5.829 136,296 -0.22(-3.61%)
Mar 26, 2020 6.310 6.560 5.778 6.047 314,974 -0.25(-3.97%)
Mar 25, 2020 6.239 6.565 6.098 6.297 193,182 +0.17(+2.72%)
Mar 24, 2020 6.041 6.246 5.938 6.130 192,822 +0.28(+4.82%)
Mar 23, 2020 6.085 6.130 5.771 5.848 228,137 -0.28(-4.60%)
Mar 20, 2020 6.727 6.812 5.585 6.130 281,637 -0.53(-7.99%)
Mar 19, 2020 6.387 6.890 6.278 6.663 200,865 +0.25(+3.90%)
Mar 18, 2020 6.893 7.334 6.092 6.412 291,122 -0.59(-8.42%)
Mar 17, 2020 7.201 7.518 6.893 7.002 160,471 -0.10(-1.44%)
Mar 16, 2020 7.144 7.426 6.746 7.105 219,856 -0.21(-2.89%)
Mar 13, 2020 7.054 7.695 6.861 7.317 191,813 +0.47(+6.94%)
Mar 12, 2020 7.054 7.392 6.624 6.842 269,542 -0.65(-8.73%)
Mar 11, 2020 7.708 7.746 7.144 7.496 572,025 -0.35(-4.49%)
Mar 10, 2020 8.080 8.144 7.278 7.849 331,778 -0.09(-1.13%)
Mar 09, 2020 7.567 8.368 7.054 7.939 524,797 -0.88(-10.03%)
Mar 06, 2020 8.920 8.940 8.464 8.824 401,715 -0.15(-1.64%)
Mar 05, 2020 9.298 9.458 8.862 8.971 329,483 -0.38(-4.11%)
Mar 04, 2020 9.458 9.555 9.307 9.356 211,323 -0.11(-1.15%)
Mar 03, 2020 9.593 9.772 9.458 9.465 192,377 -0.14(-1.47%)
Mar 02, 2020 9.798 9.798 9.458 9.606 135,427 -0.18(-1.83%)
Feb 28, 2020 9.600 9.792 9.396 9.785 189,785 -0.04(-0.39%)
Feb 27, 2020 9.625 9.837 9.183 9.824 392,031 +0.17(+1.79%)
Feb 26, 2020 9.567 9.988 9.567 9.651 98,521 -0.13(-1.38%)
Feb 25, 2020 10.04 10.04 9.625 9.785 196,165 -0.16(-1.61%)
Feb 24, 2020 10.22 10.29 9.946 9.946 179,979 -0.46(-4.44%)
Feb 21, 2020 10.18 10.45 10.11 10.41 69,863 +0.16(+1.56%)
Feb 20, 2020 10.28 10.42 10.21 10.25 78,956 -0.08(-0.81%)
Feb 19, 2020 10.32 10.47 10.25 10.33 83,405 +0.06(+0.56%)
Feb 18, 2020 10.32 10.45 10.13 10.27 105,419 +0.06(+0.63%)
Feb 14, 2020 10.12 10.29 9.988 10.21 116,803 +0.07(+0.70%)
Feb 13, 2020 10.32 10.35 9.696 10.14 398,874 -0.19(-1.86%)
Feb 12, 2020 10.20 10.44 10.15 10.33 63,772 +0.18(+1.77%)
Feb 11, 2020 10.20 10.38 10.13 10.15 146,272 -0.04(-0.44%)
Feb 10, 2020 10.50 10.50 10.13 10.20 219,588 -0.36(-3.40%)
Feb 07, 2020 10.79 10.79 10.50 10.55 106,198 -0.27(-2.49%)
Feb 06, 2020 10.71 10.82 10.60 10.82 69,795 +0.11(+1.02%)
Feb 05, 2020 10.54 10.81 10.52 10.72 134,024 +0.21(+2.01%)
Feb 04, 2020 10.47 10.58 10.37 10.50 76,145 +0.18(+1.74%)
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.