Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dorchester Minerals (NQ: DMLP )

29.88 -0.59 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 8.396 8.880 8.086 8.244 242,405 -0.17(-2.01%)
Dec 28, 2018 8.548 8.723 8.311 8.413 120,758 -0.13(-1.52%)
Dec 27, 2018 8.368 8.621 8.031 8.542 187,800 +0.09(+1.07%)
Dec 26, 2018 8.058 8.700 7.996 8.452 109,684 +0.32(+3.95%)
Dec 24, 2018 8.165 8.278 7.945 8.131 75,118 -0.03(-0.41%)
Dec 21, 2018 8.052 8.345 8.041 8.165 164,089 +0.09(+1.12%)
Dec 20, 2018 8.458 8.627 8.024 8.075 159,573 -0.41(-4.78%)
Dec 19, 2018 8.520 8.666 8.362 8.480 108,650 -0.05(-0.53%)
Dec 18, 2018 8.717 8.717 8.303 8.525 215,763 -0.22(-2.51%)
Dec 17, 2018 8.987 9.010 8.700 8.745 133,606 -0.28(-3.12%)
Dec 14, 2018 9.207 9.207 8.897 9.027 100,513 -0.19(-2.02%)
Dec 13, 2018 9.595 9.623 9.167 9.212 84,188 -0.38(-3.93%)
Dec 12, 2018 9.697 9.697 9.468 9.590 34,243 -0.02(-0.18%)
Dec 11, 2018 9.517 9.696 9.269 9.607 40,493 +0.24(+2.59%)
Dec 10, 2018 9.331 9.426 9.173 9.364 61,359 +0.02(+0.24%)
Dec 07, 2018 9.702 9.846 9.291 9.342 100,158 -0.20(-2.12%)
Dec 06, 2018 9.325 9.646 9.182 9.545 113,607 +0.02(+0.18%)
Dec 04, 2018 9.573 9.725 9.291 9.528 96,074 -0.05(-0.47%)
Dec 03, 2018 9.376 9.623 9.308 9.573 78,189 +0.24(+2.53%)
Nov 30, 2018 9.229 9.336 9.038 9.336 56,472 +0.11(+1.22%)
Nov 29, 2018 9.269 9.398 9.145 9.224 35,799 -0.03(-0.30%)
Nov 28, 2018 9.196 9.280 9.055 9.252 72,989 +0.06(+0.67%)
Nov 27, 2018 9.083 9.212 9.038 9.190 111,785 +0.11(+1.18%)
Nov 26, 2018 9.055 9.228 8.970 9.083 75,237 -0.03(-0.37%)
Nov 23, 2018 9.229 9.235 8.993 9.117 51,677 -0.10(-1.10%)
Nov 21, 2018 9.218 9.218 9.218 0 +0.26(+2.89%)
Nov 20, 2018 9.269 9.286 8.607 8.959 253,307 -0.41(-4.39%)
Nov 19, 2018 9.714 9.815 9.015 9.370 252,204 -0.37(-3.82%)
Nov 16, 2018 9.815 9.832 9.573 9.742 79,558 +0.03(+0.32%)
Nov 15, 2018 9.776 9.792 9.646 9.711 43,890 -0.06(-0.66%)
Nov 14, 2018 9.742 10.08 9.657 9.776 84,298 +0.11(+1.11%)
Nov 13, 2018 10.31 10.41 9.545 9.669 172,436 -0.64(-6.23%)
Nov 12, 2018 10.38 10.42 10.25 10.31 29,992 +0.02(+0.16%)
Nov 09, 2018 10.30 10.38 10.16 10.29 80,446 -0.03(-0.27%)
Nov 08, 2018 10.53 10.61 10.30 10.32 52,151 -0.25(-2.34%)
Nov 07, 2018 10.58 10.64 10.42 10.57 123,738 +0.05(+0.48%)
Nov 06, 2018 10.31 10.54 10.29 10.52 70,965 +0.23(+2.24%)
Nov 05, 2018 10.18 10.29 10.08 10.29 51,469 +0.26(+2.58%)
Nov 02, 2018 10.19 10.24 9.956 10.03 64,108 -0.07(-0.67%)
Nov 01, 2018 10.39 10.39 9.911 10.10 89,281 -0.18(-1.75%)
Oct 31, 2018 10.14 10.38 10.14 10.28 59,867 +0.25(+2.53%)
Oct 30, 2018 9.854 10.16 9.854 10.02 41,780 +0.19(+1.95%)
Oct 29, 2018 10.16 10.38 9.826 9.832 103,651 -0.32(-3.16%)
Oct 26, 2018 10.18 10.25 9.928 10.15 114,543 -0.03(-0.31%)
Oct 25, 2018 10.28 10.32 10.10 10.18 63,000 -0.03(-0.32%)
Oct 24, 2018 10.32 10.43 10.02 10.22 110,910 -0.07(-0.64%)
Oct 23, 2018 10.39 10.45 10.19 10.28 111,354 -0.20(-1.89%)
Oct 22, 2018 10.54 10.66 10.39 10.48 79,909 -0.04(-0.37%)
Oct 19, 2018 10.53 10.64 10.38 10.52 77,847 +0.01(+0.05%)
Oct 18, 2018 10.61 10.75 10.48 10.51 172,734 -0.12(-1.14%)
Oct 17, 2018 10.77 10.77 10.61 10.64 63,628 -0.10(-0.97%)
Oct 16, 2018 10.80 10.90 10.73 10.74 135,868 -0.06(-0.56%)
Oct 15, 2018 10.75 10.88 10.75 10.80 199,170 +0.17(+1.61%)
Oct 12, 2018 10.66 10.73 10.50 10.63 64,056 +0.05(+0.47%)
Oct 11, 2018 10.48 10.70 10.48 10.58 68,442 +0.07(+0.68%)
Oct 10, 2018 10.77 10.78 10.50 10.51 69,536 -0.27(-2.51%)
Oct 09, 2018 10.66 10.80 10.66 10.78 57,598 +0.12(+1.14%)
Oct 08, 2018 10.75 10.75 10.53 10.66 48,991 -0.09(-0.82%)
Oct 05, 2018 10.80 10.80 10.67 10.75 45,184 -0.06(-0.51%)
Oct 04, 2018 10.85 10.85 10.76 10.80 94,244 -0.07(-0.61%)
Oct 03, 2018 10.86 10.88 10.78 10.87 89,508 +0.09(+0.82%)
Oct 02, 2018 10.91 10.93 10.77 10.78 65,754 -0.14(-1.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.