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, 2018 10.90 10.96 10.61 10.90 149,926 -0.05(-0.49%)
May 30, 2018 10.90 11.21 10.90 10.96 153,653 +0.16(+1.49%)
May 29, 2018 10.56 10.88 10.45 10.80 150,925 +0.16(+1.51%)
May 25, 2018 10.64 10.64 10.64 0 -0.11(-1.00%)
May 24, 2018 10.69 10.90 10.69 10.74 214,061 -0.03(-0.25%)
May 23, 2018 10.58 10.88 10.57 10.77 217,406 +0.16(+1.52%)
May 22, 2018 10.45 10.61 10.26 10.61 165,026 +0.24(+2.33%)
May 21, 2018 10.21 10.40 10.21 10.37 125,558 +0.24(+2.38%)
May 18, 2018 10.21 10.21 10.07 10.13 129,779 -0.11(-1.05%)
May 17, 2018 10.29 10.42 10.18 10.23 186,145 +0.03(+0.26%)
May 16, 2018 9.860 10.26 9.860 10.21 231,430 +0.29(+2.97%)
May 15, 2018 9.887 9.980 9.833 9.913 163,818 +0.05(+0.54%)
May 14, 2018 9.860 9.913 9.806 9.860 146,842 +0.03(+0.27%)
May 11, 2018 9.753 9.860 9.699 9.833 343,417 +0.08(+0.82%)
May 10, 2018 9.753 9.779 9.645 9.753 234,134 +0.03(+0.28%)
May 09, 2018 9.699 9.753 9.672 9.726 191,591 +0.08(+0.83%)
May 08, 2018 9.619 9.699 9.565 9.645 118,815 +0.08(+0.84%)
May 07, 2018 9.726 9.779 9.565 9.565 169,144 -0.16(-1.65%)
May 04, 2018 9.619 9.726 9.538 9.726 173,819 +0.08(+0.83%)
May 03, 2018 9.605 9.645 9.431 9.645 89,938 +0.03(+0.28%)
May 02, 2018 9.458 9.699 9.447 9.619 62,365 +0.19(+1.99%)
May 01, 2018 9.538 9.538 9.324 9.431 94,305 -0.27(-2.76%)
Apr 30, 2018 9.592 9.699 9.485 9.699 80,219 +0.16(+1.69%)
Apr 27, 2018 9.485 9.571 9.431 9.538 75,455 +0.04(+0.39%)
Apr 26, 2018 9.423 9.528 9.371 9.502 248,731 +0.08(+0.83%)
Apr 25, 2018 9.397 9.475 9.292 9.423 42,997 +0.00(+0.00%)
Apr 24, 2018 9.475 9.594 9.318 9.423 231,251 +0.03(+0.28%)
Apr 23, 2018 9.580 9.789 9.371 9.397 193,008 -0.18(-1.91%)
Apr 20, 2018 9.528 9.722 9.449 9.580 152,042 +0.05(+0.55%)
Apr 19, 2018 9.423 9.528 9.397 9.528 190,055 +0.10(+1.11%)
Apr 18, 2018 9.240 9.475 9.240 9.423 100,120 +0.21(+2.27%)
Apr 17, 2018 9.161 9.418 9.122 9.214 202,154 +0.08(+0.86%)
Apr 16, 2018 8.952 9.161 8.939 9.135 151,537 +0.26(+2.95%)
Apr 13, 2018 8.855 8.978 8.742 8.873 175,959 +0.03(+0.30%)
Apr 12, 2018 8.873 8.873 8.782 8.847 51,751 +0.03(+0.30%)
Apr 11, 2018 8.821 8.899 8.806 8.821 86,015 -0.03(-0.30%)
Apr 10, 2018 8.821 9.030 8.690 8.847 219,197 +0.08(+0.90%)
Apr 09, 2018 8.873 8.899 8.706 8.769 61,321 +0.00(+0.00%)
Apr 06, 2018 8.873 9.023 8.664 8.769 53,547 -0.18(-2.05%)
Apr 05, 2018 8.873 8.899 8.847 8.952 137,659 +0.10(+1.18%)
Apr 04, 2018 8.716 8.873 8.638 8.847 73,631 +0.08(+0.90%)
Apr 03, 2018 8.716 8.873 8.608 8.769 72,848 -0.03(-0.30%)
Apr 02, 2018 8.513 8.795 8.428 8.795 94,750 +0.37(+4.35%)
Mar 29, 2018 8.428 8.428 8.428 0 +0.05(+0.63%)
Mar 28, 2018 8.350 8.559 8.324 8.376 28,055 +0.00(+0.00%)
Mar 27, 2018 8.455 8.585 8.308 8.376 62,133 -0.16(-1.84%)
Mar 26, 2018 8.716 8.716 8.507 8.533 60,739 -0.13(-1.51%)
Mar 23, 2018 8.638 8.726 8.576 8.664 64,731 +0.05(+0.61%)
Mar 22, 2018 8.690 8.795 8.559 8.612 53,121 -0.16(-1.79%)
Mar 21, 2018 8.664 8.847 8.612 8.769 130,055 +0.10(+1.21%)
Mar 20, 2018 8.507 8.664 8.402 8.664 122,632 +0.21(+2.48%)
Mar 19, 2018 8.507 8.523 8.271 8.455 56,460 -0.08(-0.92%)
Mar 16, 2018 8.350 8.585 8.345 8.533 61,866 +0.21(+2.52%)
Mar 15, 2018 8.376 8.455 8.297 8.324 79,514 +0.00(+0.00%)
Mar 14, 2018 8.376 8.455 8.271 8.324 137,757 +0.00(+0.00%)
Mar 13, 2018 8.376 8.376 8.245 8.324 190,063 -0.05(-0.62%)
Mar 12, 2018 8.245 8.376 8.193 8.376 140,292 +0.12(+1.43%)
Mar 09, 2018 8.193 8.376 8.140 8.258 64,175 +0.01(+0.16%)
Mar 08, 2018 8.127 8.288 8.036 8.245 108,865 +0.21(+2.61%)
Mar 07, 2018 8.088 8.167 8.010 8.036 81,214 -0.05(-0.65%)
Mar 06, 2018 8.167 8.219 8.036 8.088 95,419 -0.05(-0.64%)
Mar 05, 2018 8.088 8.114 8.010 8.140 96,934 -0.03(-0.32%)
Mar 02, 2018 8.193 8.219 8.036 8.167 50,546 +0.03(+0.32%)
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.