Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Dorchester Minerals (NQ: DMLP )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 10.36 10.36 10.21 10.41 120,499 -0.07(-0.66%)
Jan 29, 2015 10.59 10.59 10.13 10.48 125,468 -0.17(-1.62%)
Jan 28, 2015 10.96 10.96 10.55 10.65 116,382 -0.30(-2.75%)
Jan 27, 2015 11.02 11.08 10.86 10.95 97,345 -0.13(-1.16%)
Jan 26, 2015 10.99 11.31 10.98 11.08 72,890 +0.03(+0.27%)
Jan 23, 2015 11.23 11.34 10.97 11.05 96,340 -0.28(-2.47%)
Jan 22, 2015 11.24 11.34 11.07 11.33 63,293 +0.17(+1.49%)
Jan 21, 2015 11.02 11.18 10.91 11.16 162,833 +0.16(+1.46%)
Jan 20, 2015 10.79 11.19 10.79 11.00 112,390 +0.15(+1.40%)
Jan 16, 2015 11.00 11.00 10.57 10.85 80,355 +0.29(+2.72%)
Jan 15, 2015 10.87 10.96 10.55 10.56 86,122 -0.28(-2.61%)
Jan 14, 2015 10.64 10.85 10.55 10.85 143,761 +0.05(+0.43%)
Jan 13, 2015 10.66 10.89 10.66 10.80 140,731 +0.10(+0.95%)
Jan 12, 2015 10.85 10.85 10.55 10.70 129,668 -0.08(-0.78%)
Jan 09, 2015 10.29 10.86 10.26 10.78 119,932 +0.40(+3.82%)
Jan 08, 2015 10.36 10.46 10.28 10.39 123,294 +0.08(+0.74%)
Jan 07, 2015 10.15 10.37 10.04 10.31 78,708 +0.29(+2.86%)
Jan 06, 2015 10.38 10.48 9.774 10.02 163,900 -0.41(-3.89%)
Jan 05, 2015 10.59 10.59 10.35 10.43 107,561 -0.32(-3.02%)
Jan 02, 2015 10.76 10.95 10.52 10.75 84,456 -0.02(-0.20%)
Dec 31, 2014 10.61 10.77 10.77 10.77 97,621 +0.18(+1.71%)
Dec 30, 2014 10.58 10.71 10.45 10.59 85,293 -0.03(-0.24%)
Dec 29, 2014 10.71 10.85 10.50 10.62 101,836 -0.09(-0.83%)
Dec 26, 2014 10.97 10.99 10.67 10.71 44,133 -0.19(-1.74%)
Dec 24, 2014 11.08 10.90 10.90 10.90 52,128 -0.21(-1.90%)
Dec 23, 2014 10.55 11.11 10.41 11.11 120,730 +0.47(+4.44%)
Dec 22, 2014 10.45 10.75 10.27 10.64 268,134 +0.28(+2.73%)
Dec 19, 2014 10.34 10.57 10.23 10.35 965,475 +0.02(+0.16%)
Dec 18, 2014 10.44 10.49 10.18 10.34 202,107 +0.19(+1.87%)
Dec 17, 2014 9.981 10.21 9.918 10.15 513,991 +0.35(+3.53%)
Dec 16, 2014 9.496 10.13 9.327 9.800 107,153 +0.35(+3.71%)
Dec 15, 2014 9.411 9.570 9.293 9.449 131,995 -0.01(-0.09%)
Dec 12, 2014 9.648 10.09 9.331 9.458 265,743 -0.25(-2.57%)
Dec 11, 2014 9.770 10.21 9.686 9.707 200,643 -0.21(-2.09%)
Dec 10, 2014 10.16 10.16 9.749 9.914 96,391 -0.32(-3.09%)
Dec 09, 2014 9.601 10.33 9.601 10.23 188,525 +0.48(+4.89%)
Dec 08, 2014 9.977 10.17 9.411 9.753 142,937 -0.25(-2.53%)
Dec 05, 2014 10.08 10.18 9.969 10.01 116,752 -0.09(-0.88%)
Dec 04, 2014 10.30 10.54 10.05 10.10 84,686 -0.27(-2.61%)
Dec 03, 2014 10.33 10.80 10.29 10.37 119,591 +0.16(+1.53%)
Dec 02, 2014 9.783 10.37 9.783 10.21 172,373 +0.24(+2.37%)
Dec 01, 2014 10.76 10.87 9.770 9.973 334,522 -0.93(-8.52%)
Nov 28, 2014 11.61 11.61 10.80 10.90 162,087 -1.00(-8.40%)
Nov 26, 2014 11.81 11.90 11.90 11.90 177,709 +0.04(+0.36%)
Nov 25, 2014 11.79 11.92 11.64 11.86 52,663 +0.01(+0.07%)
Nov 24, 2014 11.51 11.92 11.43 11.85 50,149 +0.32(+2.74%)
Nov 21, 2014 11.40 11.58 11.32 11.53 65,787 +0.11(+0.92%)
Nov 20, 2014 11.26 11.48 11.26 11.43 47,310 +0.28(+2.54%)
Nov 19, 2014 11.58 11.58 11.04 11.15 129,990 -0.36(-3.15%)
Nov 18, 2014 11.06 11.81 11.06 11.51 233,552 +0.43(+3.89%)
Nov 17, 2014 11.11 11.25 11.04 11.08 82,819 -0.18(-1.61%)
Nov 14, 2014 11.21 11.34 11.08 11.26 89,501 +0.02(+0.15%)
Nov 13, 2014 11.45 11.78 11.10 11.24 79,784 -0.22(-1.95%)
Nov 12, 2014 11.67 11.90 11.46 11.47 70,164 -0.35(-2.93%)
Nov 11, 2014 11.38 11.90 11.35 11.81 39,363 +0.40(+3.47%)
Nov 10, 2014 11.77 11.94 11.39 11.42 18,825 -0.23(-1.99%)
Nov 07, 2014 11.61 11.99 11.34 11.65 39,795 +0.06(+0.55%)
Nov 06, 2014 11.67 11.91 11.53 11.58 61,902 -0.08(-0.65%)
Nov 05, 2014 11.34 11.69 10.91 11.66 54,542 +0.30(+2.68%)
Nov 04, 2014 11.25 11.49 10.89 11.36 233,590 +0.11(+0.98%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.