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 (%)
Jun 28, 2013 9.315 9.387 9.235 9.315 44,839 -0.07(-0.77%)
Jun 27, 2013 9.220 9.452 9.220 9.387 0 +0.22(+2.45%)
Jun 26, 2013 9.117 9.319 8.976 9.163 0 +0.11(+1.18%)
Jun 25, 2013 9.011 9.087 8.965 9.056 0 +0.06(+0.63%)
Jun 24, 2013 8.976 9.090 8.912 8.999 0 -0.04(-0.46%)
Jun 21, 2013 9.022 9.140 8.984 9.041 157,266 +0.00(+0.00%)
Jun 20, 2013 9.273 9.273 8.942 9.041 0 -0.28(-2.98%)
Jun 19, 2013 9.467 9.467 9.296 9.319 0 -0.13(-1.41%)
Jun 18, 2013 9.273 9.452 9.273 9.452 0 +0.18(+1.97%)
Jun 17, 2013 9.174 9.296 9.129 9.269 0 +0.06(+0.70%)
Jun 14, 2013 9.239 9.357 9.129 9.205 0 -0.03(-0.29%)
Jun 13, 2013 9.303 9.448 9.226 9.231 98,757 -0.06(-0.65%)
Jun 12, 2013 9.530 9.539 9.212 9.292 167,591 -0.25(-2.57%)
Jun 11, 2013 9.585 9.623 9.509 9.537 88,399 -0.09(-0.89%)
Jun 10, 2013 9.604 9.657 9.513 9.623 0 +0.04(+0.44%)
Jun 07, 2013 9.467 9.585 9.319 9.581 0 +0.12(+1.25%)
Jun 06, 2013 9.429 9.467 9.395 9.463 0 +0.03(+0.36%)
Jun 05, 2013 9.452 9.463 9.338 9.429 0 +0.04(+0.41%)
Jun 04, 2013 9.281 9.395 9.273 9.391 0 +0.13(+1.35%)
Jun 03, 2013 9.167 9.349 9.167 9.265 80,808 +0.10(+1.08%)
May 31, 2013 9.490 9.509 9.117 9.167 194,857 -0.33(-3.52%)
May 30, 2013 9.459 9.558 9.376 9.501 0 -0.00(-0.04%)
May 29, 2013 9.532 9.581 9.376 9.505 71,617 -0.00(-0.04%)
May 28, 2013 9.623 9.676 9.471 9.509 136,556 -0.09(-0.91%)
May 24, 2013 9.463 9.604 9.376 9.596 0 +0.08(+0.84%)
May 23, 2013 9.528 9.566 9.437 9.516 0 -0.07(-0.71%)
May 22, 2013 9.612 9.756 9.585 9.585 0 -0.06(-0.67%)
May 21, 2013 9.562 9.680 9.547 9.650 0 +0.07(+0.75%)
May 20, 2013 9.528 9.699 9.509 9.577 0 +0.05(+0.56%)
May 17, 2013 9.543 9.543 9.456 9.524 0 +0.00(+0.04%)
May 16, 2013 9.555 9.634 9.490 9.520 66,064 -0.03(-0.36%)
May 15, 2013 9.486 9.555 9.437 9.555 0 +0.10(+1.01%)
May 13, 2013 9.406 9.471 9.298 9.459 0 +0.09(+0.97%)
May 10, 2013 9.319 9.456 9.319 9.368 0 +0.02(+0.16%)
May 09, 2013 9.395 9.463 9.129 9.353 0 -0.05(-0.57%)
May 08, 2013 9.490 9.490 9.364 9.406 0 -0.04(-0.44%)
May 07, 2013 9.208 9.448 9.174 9.448 0 +0.28(+3.03%)
May 06, 2013 9.136 9.205 9.076 9.170 0 +0.02(+0.21%)
May 03, 2013 9.037 9.261 9.011 9.151 0 +0.14(+1.56%)
May 02, 2013 9.033 9.049 8.900 9.011 0 +0.05(+0.55%)
May 01, 2013 8.957 8.968 8.900 8.961 0 +0.02(+0.21%)
Apr 30, 2013 8.973 8.973 8.881 8.942 0 +0.03(+0.34%)
Apr 29, 2013 8.915 8.969 8.843 8.912 344,471 +0.06(+0.73%)
Apr 26, 2013 8.813 8.874 8.782 8.847 389,705 +0.06(+0.74%)
Apr 25, 2013 8.805 8.845 8.741 8.782 318,164 -0.02(-0.17%)
Apr 24, 2013 8.832 8.900 8.768 8.798 0 +0.03(+0.39%)
Apr 23, 2013 8.752 8.827 8.715 8.763 141,581 +0.00(+0.00%)
Apr 22, 2013 8.752 8.813 8.752 8.763 107,292 +0.01(+0.13%)
Apr 19, 2013 8.695 8.782 8.695 8.752 55,411 +0.00(+0.04%)
Apr 18, 2013 8.615 8.786 8.615 8.748 172,665 +0.14(+1.63%)
Apr 17, 2013 8.616 8.675 8.578 8.608 375,571 -0.07(-0.86%)
Apr 16, 2013 8.660 8.683 8.601 8.683 147,715 +0.10(+1.17%)
Apr 15, 2013 8.653 8.739 8.578 8.582 247,176 -0.11(-1.29%)
Apr 12, 2013 8.671 8.727 8.654 8.694 213,970 -0.03(-0.38%)
Apr 11, 2013 8.649 8.742 8.608 8.727 254,657 +0.06(+0.73%)
Apr 10, 2013 8.731 8.828 8.601 8.664 294,274 -0.07(-0.77%)
Apr 09, 2013 8.750 8.809 8.619 8.731 198,293 -0.03(-0.34%)
Apr 08, 2013 8.619 8.791 8.582 8.761 216,104 +0.13(+1.56%)
Apr 05, 2013 8.563 8.709 8.563 8.627 88,329 +0.04(+0.52%)
Apr 04, 2013 8.578 8.681 8.556 8.582 125,439 -0.06(-0.73%)
Apr 03, 2013 8.642 8.695 8.616 8.645 179,969 -0.01(-0.17%)
Apr 02, 2013 8.783 8.783 8.578 8.660 318,472 -0.13(-1.48%)
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.