Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dorchester Minerals (NQ: DMLP )

32.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 29, 2016 4.412 4.544 4.312 4.317 60,076 -0.05(-1.15%)
Feb 26, 2016 4.459 4.512 4.294 4.367 69,300 -0.09(-1.94%)
Feb 25, 2016 4.362 4.517 4.258 4.453 229,390 +0.10(+2.41%)
Feb 24, 2016 4.385 4.390 4.299 4.349 84,904 -0.12(-2.75%)
Feb 23, 2016 4.535 4.551 4.290 4.472 145,690 -0.06(-1.31%)
Feb 22, 2016 4.622 4.694 4.503 4.531 101,275 -0.05(-1.19%)
Feb 19, 2016 4.574 4.585 4.412 4.585 54,540 -0.03(-0.69%)
Feb 18, 2016 4.594 4.635 4.503 4.617 62,688 +0.07(+1.50%)
Feb 17, 2016 4.563 4.730 4.481 4.549 345,012 -0.02(-0.40%)
Feb 16, 2016 4.535 4.631 4.435 4.567 75,460 +0.05(+1.11%)
Feb 12, 2016 4.481 4.517 4.517 4.517 82,657 +0.07(+1.48%)
Feb 11, 2016 4.481 4.645 4.367 4.451 133,268 +0.02(+0.46%)
Feb 10, 2016 4.499 4.499 4.349 4.431 68,016 +0.03(+0.72%)
Feb 09, 2016 4.640 4.663 4.376 4.399 106,784 -0.31(-6.57%)
Feb 08, 2016 4.553 4.758 4.549 4.708 133,580 +0.14(+3.09%)
Feb 05, 2016 4.699 4.739 4.567 4.567 60,584 -0.20(-4.11%)
Feb 04, 2016 4.776 4.831 4.672 4.763 70,973 +0.08(+1.65%)
Feb 03, 2016 4.722 4.776 4.567 4.685 71,617 +0.05(+0.98%)
Feb 02, 2016 4.576 4.804 4.544 4.640 80,857 -0.03(-0.58%)
Feb 01, 2016 4.863 4.863 4.572 4.667 96,364 -0.21(-4.29%)
Jan 29, 2016 4.644 4.908 4.440 4.876 142,411 +0.28(+6.03%)
Jan 28, 2016 4.503 4.817 4.444 4.599 72,424 +0.25(+5.74%)
Jan 27, 2016 4.478 4.541 4.349 4.349 50,625 -0.12(-2.79%)
Jan 26, 2016 4.264 4.621 4.253 4.474 57,961 +0.27(+6.47%)
Jan 25, 2016 4.496 4.634 4.166 4.202 108,298 -0.31(-6.91%)
Jan 22, 2016 4.578 4.813 4.478 4.514 111,431 +0.09(+2.01%)
Jan 21, 2016 4.006 4.474 4.006 4.425 93,393 +0.37(+9.12%)
Jan 20, 2016 3.966 4.073 3.850 4.055 124,930 +0.04(+0.89%)
Jan 19, 2016 4.131 4.307 3.819 4.019 249,815 -0.11(-2.70%)
Jan 15, 2016 4.153 4.131 4.131 4.131 72,036 +0.04(+1.09%)
Jan 14, 2016 4.086 4.233 4.016 4.086 86,176 -0.01(-0.33%)
Jan 13, 2016 4.162 4.564 4.028 4.100 110,080 -0.04(-1.08%)
Jan 12, 2016 4.273 4.394 4.060 4.144 130,313 -0.07(-1.59%)
Jan 11, 2016 4.340 4.527 4.122 4.211 85,552 -0.11(-2.58%)
Jan 08, 2016 4.340 4.452 4.207 4.322 46,311 +0.02(+0.41%)
Jan 07, 2016 4.407 4.505 4.233 4.305 143,796 -0.09(-2.08%)
Jan 06, 2016 4.465 4.465 4.380 4.396 75,763 -0.09(-2.04%)
Jan 05, 2016 4.385 4.550 4.174 4.487 68,180 +0.10(+2.23%)
Jan 04, 2016 4.420 4.666 4.229 4.389 306,008 -0.02(-0.40%)
Dec 31, 2015 4.140 4.407 4.407 4.407 526,021 +0.22(+5.21%)
Dec 30, 2015 4.233 4.322 4.140 4.189 398,286 -0.11(-2.49%)
Dec 29, 2015 4.465 4.494 4.291 4.296 198,885 -0.09(-2.13%)
Dec 28, 2015 4.434 4.501 4.256 4.389 196,566 -0.11(-2.48%)
Dec 24, 2015 4.563 4.501 4.501 4.501 41,516 -0.08(-1.85%)
Dec 23, 2015 4.545 4.710 4.492 4.585 320,662 +0.11(+2.39%)
Dec 22, 2015 4.407 4.657 4.260 4.478 163,138 +0.07(+1.62%)
Dec 21, 2015 4.363 4.674 4.182 4.407 234,243 +0.20(+4.77%)
Dec 18, 2015 4.051 4.224 3.908 4.207 2,358,766 +0.04(+1.07%)
Dec 17, 2015 4.300 4.327 4.015 4.162 462,748 -0.16(-3.61%)
Dec 16, 2015 4.510 4.648 4.305 4.318 152,149 -0.09(-2.12%)
Dec 15, 2015 4.567 4.567 4.305 4.412 515,976 +0.01(+0.20%)
Dec 14, 2015 4.661 4.661 4.371 4.403 306,317 -0.33(-6.88%)
Dec 11, 2015 5.000 5.000 4.706 4.728 331,458 -0.30(-6.02%)
Dec 10, 2015 5.267 5.347 5.018 5.031 241,332 -0.19(-3.59%)
Dec 09, 2015 5.401 5.459 5.194 5.218 340,154 -0.08(-1.60%)
Dec 08, 2015 5.552 5.650 5.151 5.303 362,739 -0.25(-4.49%)
Dec 07, 2015 5.682 5.726 5.508 5.552 139,662 -0.13(-2.27%)
Dec 04, 2015 5.717 5.735 5.570 5.682 100,523 -0.05(-0.86%)
Dec 03, 2015 5.659 5.913 5.659 5.731 88,324 +0.07(+1.18%)
Dec 02, 2015 5.949 5.949 5.659 5.664 113,514 -0.21(-3.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.