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 )

31.79 -0.31 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2017 7.542 7.617 7.392 7.492 149,961 -0.03(-0.33%)
Jul 28, 2017 7.492 7.617 7.467 7.517 267,665 +0.03(+0.33%)
Jul 27, 2017 7.442 7.542 7.392 7.492 96,818 +0.04(+0.49%)
Jul 26, 2017 7.554 7.554 7.357 7.456 191,700 -0.02(-0.33%)
Jul 25, 2017 7.603 7.603 7.382 7.480 270,359 +0.05(+0.66%)
Jul 24, 2017 7.357 7.480 7.235 7.431 230,365 +0.10(+1.34%)
Jul 21, 2017 7.456 7.456 7.284 7.333 193,732 -0.07(-0.99%)
Jul 20, 2017 7.480 7.603 7.406 7.406 351,695 +0.00(+0.00%)
Jul 19, 2017 7.406 7.463 7.333 7.406 37,466 +0.02(+0.33%)
Jul 18, 2017 7.480 7.480 7.259 7.382 128,404 -0.02(-0.33%)
Jul 17, 2017 7.554 7.554 7.357 7.406 267,666 -0.05(-0.66%)
Jul 14, 2017 7.505 7.578 7.431 7.456 307,715 +0.00(+0.00%)
Jul 13, 2017 7.554 7.563 7.456 7.456 89,150 -0.07(-0.98%)
Jul 12, 2017 7.505 7.554 7.431 7.529 149,379 +0.05(+0.66%)
Jul 11, 2017 7.554 7.603 7.406 7.480 197,910 -0.07(-0.97%)
Jul 10, 2017 7.357 7.810 7.308 7.554 251,384 +0.25(+3.36%)
Jul 07, 2017 7.088 7.431 7.088 7.308 154,403 +0.07(+1.02%)
Jul 06, 2017 7.284 7.333 7.088 7.235 158,258 +0.15(+2.08%)
Jul 05, 2017 7.284 7.299 7.039 7.088 76,410 -0.25(-3.34%)
Jul 03, 2017 7.186 7.480 7.119 7.333 43,647 +0.25(+3.46%)
Jun 30, 2017 7.063 7.235 6.972 7.088 294,463 +0.05(+0.70%)
Jun 29, 2017 7.235 7.308 7.014 7.039 375,342 -0.25(-3.37%)
Jun 28, 2017 7.280 7.308 7.210 7.284 47,305 +0.02(+0.34%)
Jun 27, 2017 7.161 7.308 7.161 7.259 39,867 +0.10(+1.37%)
Jun 26, 2017 7.357 7.530 7.112 7.161 68,697 -0.10(-1.35%)
Jun 23, 2017 7.161 7.357 7.112 7.259 101,187 +0.07(+1.02%)
Jun 22, 2017 7.112 7.235 7.112 7.186 68,854 +0.15(+2.09%)
Jun 21, 2017 7.112 7.185 7.014 7.039 123,063 -0.02(-0.35%)
Jun 20, 2017 7.308 7.323 7.014 7.063 224,375 -0.34(-4.64%)
Jun 19, 2017 7.235 7.603 7.235 7.406 130,686 +0.15(+2.03%)
Jun 16, 2017 7.431 7.431 7.235 7.259 1,346,206 -0.25(-3.27%)
Jun 15, 2017 7.382 7.529 7.357 7.505 149,328 +0.15(+2.00%)
Jun 14, 2017 7.627 7.676 7.284 7.357 237,223 -0.17(-2.28%)
Jun 13, 2017 7.774 7.774 7.507 7.529 222,738 -0.17(-2.23%)
Jun 12, 2017 7.872 7.934 7.701 7.701 176,965 -0.22(-2.79%)
Jun 09, 2017 7.725 7.946 7.725 7.921 129,522 +0.20(+2.54%)
Jun 08, 2017 7.799 7.848 7.725 7.725 71,986 -0.12(-1.56%)
Jun 07, 2017 7.848 7.896 7.725 7.848 106,602 +0.02(+0.31%)
Jun 06, 2017 7.774 7.848 7.750 7.823 91,309 +0.02(+0.31%)
Jun 05, 2017 7.921 7.921 7.750 7.799 84,571 -0.15(-1.85%)
Jun 02, 2017 7.995 7.995 7.921 7.946 34,864 -0.02(-0.31%)
Jun 01, 2017 8.044 8.044 7.971 7.971 50,491 -0.05(-0.61%)
May 31, 2017 8.069 8.081 7.995 8.020 50,985 -0.02(-0.30%)
May 30, 2017 8.069 8.093 8.044 8.044 50,915 +0.00(+0.00%)
May 26, 2017 8.020 8.069 8.020 8.044 92,681 +0.00(+0.00%)
May 25, 2017 8.142 8.142 8.044 8.044 158,519 -0.10(-1.20%)
May 24, 2017 8.142 8.154 8.093 8.142 118,759 +0.07(+0.91%)
May 23, 2017 8.167 8.240 8.069 8.069 99,171 -0.15(-1.79%)
May 22, 2017 8.265 8.265 8.069 8.216 123,301 +0.07(+0.90%)
May 19, 2017 8.167 8.222 8.118 8.142 63,794 +0.02(+0.30%)
May 18, 2017 8.044 8.167 8.044 8.118 51,087 +0.05(+0.61%)
May 17, 2017 8.142 8.154 8.069 8.069 80,910 -0.20(-2.37%)
May 16, 2017 8.069 8.265 8.020 8.265 170,368 +0.22(+2.74%)
May 15, 2017 8.167 8.265 8.044 8.044 59,431 -0.02(-0.30%)
May 12, 2017 8.118 8.123 8.044 8.069 62,220 -0.12(-1.50%)
May 11, 2017 8.338 8.387 8.142 8.191 66,347 -0.10(-1.18%)
May 10, 2017 8.118 8.289 8.093 8.289 43,280 +0.20(+2.42%)
May 09, 2017 8.118 8.142 7.989 8.093 47,498 -0.02(-0.30%)
May 08, 2017 8.265 8.265 8.093 8.118 30,952 -0.10(-1.19%)
May 05, 2017 8.069 8.296 7.921 8.216 133,703 +0.15(+1.82%)
May 04, 2017 8.216 8.216 8.020 8.069 89,811 -0.17(-2.08%)
May 03, 2017 8.265 8.265 8.118 8.240 44,075 -0.10(-1.18%)
May 02, 2017 8.412 8.412 8.265 8.338 39,313 -0.12(-1.45%)
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.