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 )

31.76 +0.04 (+0.13%)
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 (%)
May 31, 2007 6.868 6.868 6.701 6.755 158,372 +0.04(+0.53%)
May 30, 2007 6.659 6.719 6.578 6.719 113,789 +0.05(+0.72%)
May 29, 2007 6.569 6.671 6.507 6.671 159,189 +0.13(+2.01%)
May 25, 2007 6.507 6.719 6.498 6.540 124,328 +0.01(+0.23%)
May 24, 2007 6.776 6.874 6.510 6.525 161,603 -0.19(-2.80%)
May 23, 2007 6.838 6.838 6.708 6.713 147,210 -0.05(-0.75%)
May 22, 2007 6.779 6.779 6.731 6.764 181,271 +0.01(+0.22%)
May 21, 2007 6.799 6.817 6.719 6.749 184,690 -0.03(-0.44%)
May 18, 2007 6.799 6.799 6.668 6.779 140,446 +0.04(+0.67%)
May 17, 2007 6.465 6.746 6.465 6.734 144,350 +0.23(+3.58%)
May 16, 2007 6.719 6.719 6.436 6.501 282,034 -0.05(-0.82%)
May 15, 2007 6.599 6.755 6.540 6.555 146,132 -0.01(-0.23%)
May 14, 2007 6.623 6.623 6.492 6.569 77,344 +0.03(+0.50%)
May 11, 2007 6.492 6.569 6.492 6.537 39,154 +0.07(+1.06%)
May 10, 2007 6.471 6.558 6.405 6.468 85,813 +0.04(+0.65%)
May 09, 2007 6.351 6.468 6.351 6.426 97,058 -0.01(-0.09%)
May 08, 2007 6.510 6.522 6.420 6.432 103,729 -0.06(-0.97%)
May 07, 2007 6.572 6.653 6.495 6.495 96,787 -0.15(-2.20%)
May 04, 2007 6.629 6.665 6.572 6.641 157,394 +0.05(+0.77%)
May 03, 2007 6.569 6.632 6.513 6.590 65,161 +0.02(+0.32%)
May 02, 2007 6.659 6.659 6.569 6.569 114,234 -0.07(-0.99%)
May 01, 2007 6.644 6.659 6.569 6.635 175,625 -0.02(-0.36%)
Apr 30, 2007 6.734 6.802 6.650 6.659 99,379 -0.12(-1.76%)
Apr 27, 2007 6.749 6.817 6.647 6.779 52,301 +0.07(+1.11%)
Apr 26, 2007 6.806 6.838 6.650 6.704 366,384 -0.12(-1.75%)
Apr 25, 2007 7.017 7.017 6.749 6.823 162,843 -0.23(-3.30%)
Apr 24, 2007 7.119 7.119 6.940 7.056 45,487 -0.06(-0.89%)
Apr 23, 2007 7.137 7.137 7.008 7.119 126,930 +0.09(+1.23%)
Apr 20, 2007 6.928 7.137 6.916 7.032 55,014 +0.07(+1.07%)
Apr 19, 2007 7.167 7.167 6.886 6.958 92,122 -0.11(-1.56%)
Apr 18, 2007 7.137 7.137 7.032 7.068 94,118 -0.07(-0.96%)
Apr 17, 2007 6.985 7.137 6.913 7.137 206,863 +0.15(+2.18%)
Apr 16, 2007 7.044 7.047 6.985 6.985 98,535 -0.05(-0.68%)
Apr 13, 2007 6.871 7.047 6.871 7.032 101,017 -0.01(-0.17%)
Apr 12, 2007 6.874 7.047 6.868 7.044 63,460 +0.13(+1.90%)
Apr 11, 2007 6.946 7.014 6.862 6.913 83,281 -0.04(-0.56%)
Apr 10, 2007 6.999 7.008 6.743 6.952 174,041 -0.05(-0.72%)
Apr 09, 2007 6.907 7.047 6.906 7.002 91,797 +0.10(+1.51%)
Apr 05, 2007 6.680 6.898 6.680 6.898 41,813 +0.18(+2.62%)
Apr 04, 2007 6.781 6.862 6.659 6.722 86,406 -0.01(-0.09%)
Apr 03, 2007 6.581 6.796 6.569 6.728 94,443 +0.10(+1.58%)
Apr 02, 2007 6.555 6.623 6.522 6.623 37,942 +0.05(+0.77%)
Mar 30, 2007 6.572 6.662 6.555 6.572 64,498 -0.10(-1.52%)
Mar 29, 2007 6.537 6.749 6.528 6.674 50,091 +0.12(+1.87%)
Mar 28, 2007 6.534 6.584 6.516 6.552 148,533 -0.03(-0.50%)
Mar 27, 2007 6.566 6.599 6.528 6.584 91,918 -0.06(-0.90%)
Mar 26, 2007 6.617 6.749 6.546 6.644 122,958 +0.14(+2.20%)
Mar 23, 2007 6.390 6.713 6.375 6.501 96,794 +0.12(+1.82%)
Mar 22, 2007 6.217 6.384 6.217 6.384 185,296 +0.13(+2.00%)
Mar 21, 2007 6.277 6.277 6.166 6.259 235,793 +0.04(+0.67%)
Mar 20, 2007 6.247 6.340 6.214 6.217 173,592 -0.02(-0.34%)
Mar 19, 2007 6.211 6.310 6.211 6.238 87,561 +0.00(+0.00%)
Mar 16, 2007 6.268 6.271 6.220 6.238 39,927 +0.00(+0.00%)
Mar 15, 2007 6.268 6.268 6.208 6.238 217,157 +0.03(+0.53%)
Mar 14, 2007 6.265 6.378 6.136 6.205 155,154 -0.06(-0.95%)
Mar 13, 2007 6.360 6.462 6.265 6.265 126,019 -0.10(-1.50%)
Mar 12, 2007 6.360 6.375 6.280 6.360 50,647 +0.02(+0.28%)
Mar 09, 2007 6.522 6.522 6.292 6.343 72,367 -0.03(-0.52%)
Mar 08, 2007 6.426 6.438 6.375 6.375 57,040 -0.08(-1.25%)
Mar 07, 2007 6.408 6.480 6.390 6.456 42,265 +0.00(+0.00%)
Mar 06, 2007 6.202 6.841 6.128 6.456 83,553 +0.06(+0.93%)
Mar 05, 2007 6.402 6.441 6.346 6.396 56,970 -0.03(-0.42%)
Mar 02, 2007 6.480 6.546 6.402 6.423 134,445 -0.01(-0.23%)
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.