Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2016 6.059 6.183 5.852 5.972 147,619 +0.09(+1.48%)
May 27, 2016 6.022 5.884 5.884 5.884 46,986 -0.21(-3.43%)
May 26, 2016 5.893 6.142 5.810 6.093 86,494 +0.21(+3.64%)
May 25, 2016 5.700 6.018 5.700 5.880 89,128 +0.17(+2.90%)
May 24, 2016 5.659 5.779 5.608 5.714 123,208 +0.07(+1.22%)
May 23, 2016 5.677 5.792 5.526 5.645 294,165 -0.06(-1.13%)
May 20, 2016 5.820 5.916 5.687 5.710 105,138 +0.02(+0.32%)
May 19, 2016 5.751 5.916 5.659 5.691 163,466 -0.10(-1.75%)
May 18, 2016 5.999 6.059 5.765 5.792 96,748 -0.13(-2.25%)
May 17, 2016 6.045 6.206 5.926 5.926 137,955 -0.10(-1.60%)
May 16, 2016 5.976 6.169 5.930 6.022 161,491 +0.11(+1.95%)
May 13, 2016 6.082 6.165 5.893 5.907 103,178 -0.16(-2.58%)
May 12, 2016 6.165 6.206 5.944 6.064 55,396 -0.00(-0.08%)
May 11, 2016 5.700 6.206 5.687 6.068 80,942 +0.18(+3.12%)
May 10, 2016 6.059 6.178 5.802 5.884 91,429 -0.18(-2.96%)
May 09, 2016 6.110 6.227 5.953 6.064 34,561 -0.03(-0.45%)
May 06, 2016 5.599 6.091 5.599 6.091 123,215 +0.29(+5.08%)
May 05, 2016 5.866 6.155 5.696 5.797 78,745 +0.08(+1.37%)
May 04, 2016 5.636 5.873 5.544 5.719 169,111 +0.11(+1.88%)
May 03, 2016 5.912 6.417 5.599 5.613 204,303 -0.40(-6.72%)
May 02, 2016 6.459 6.459 5.935 6.018 363,498 -0.51(-7.88%)
Apr 29, 2016 6.574 6.574 6.358 6.532 35,452 +0.03(+0.42%)
Apr 28, 2016 6.330 6.580 6.330 6.505 76,703 +0.11(+1.71%)
Apr 27, 2016 6.409 6.409 6.255 6.396 68,467 +0.07(+1.15%)
Apr 26, 2016 6.255 6.377 6.227 6.323 64,378 +0.08(+1.31%)
Apr 25, 2016 6.246 6.255 5.986 6.241 91,374 -0.01(-0.22%)
Apr 22, 2016 6.291 6.368 6.077 6.255 100,070 -0.05(-0.72%)
Apr 21, 2016 6.318 6.373 6.150 6.300 129,911 +0.00(+0.00%)
Apr 20, 2016 6.036 6.409 6.036 6.300 118,108 +0.27(+4.53%)
Apr 19, 2016 5.927 6.200 5.914 6.027 119,535 +0.09(+1.53%)
Apr 18, 2016 5.777 6.141 5.604 5.936 89,894 -0.02(-0.38%)
Apr 15, 2016 5.914 6.041 5.834 5.959 88,087 +0.04(+0.69%)
Apr 14, 2016 5.800 5.959 5.695 5.918 71,437 +0.07(+1.25%)
Apr 13, 2016 5.873 6.141 5.763 5.845 144,745 -0.10(-1.68%)
Apr 12, 2016 5.713 6.241 5.713 5.945 116,085 +0.15(+2.51%)
Apr 11, 2016 5.345 5.832 5.345 5.800 170,202 +0.49(+9.25%)
Apr 08, 2016 5.190 5.313 5.161 5.309 64,919 +0.23(+4.48%)
Apr 07, 2016 5.086 5.263 5.036 5.081 118,697 -0.03(-0.62%)
Apr 06, 2016 5.127 5.195 4.949 5.113 56,433 -0.03(-0.53%)
Apr 05, 2016 4.913 5.181 4.872 5.140 84,308 +0.15(+3.10%)
Apr 04, 2016 4.963 5.172 4.899 4.986 106,978 -0.02(-0.36%)
Apr 01, 2016 5.108 5.318 4.901 5.004 77,632 -0.18(-3.42%)
Mar 31, 2016 5.331 5.450 5.058 5.181 24,320 -0.11(-2.06%)
Mar 30, 2016 5.208 5.454 5.208 5.290 96,944 +0.08(+1.48%)
Mar 29, 2016 5.097 5.231 5.097 5.213 46,178 +0.07(+1.33%)
Mar 28, 2016 5.040 5.204 5.018 5.145 73,976 +0.05(+1.07%)
Mar 24, 2016 5.004 5.090 5.090 5.090 102,662 +0.06(+1.27%)
Mar 23, 2016 5.099 5.181 5.027 5.027 29,791 -0.13(-2.47%)
Mar 22, 2016 5.122 5.168 5.031 5.154 45,866 -0.05(-0.87%)
Mar 21, 2016 4.945 5.290 4.945 5.199 115,380 +0.33(+6.82%)
Mar 18, 2016 5.231 5.320 4.813 4.867 192,902 -0.36(-6.88%)
Mar 17, 2016 5.058 5.231 5.058 5.227 143,974 +0.22(+4.45%)
Mar 16, 2016 4.872 5.090 4.854 5.004 205,908 +0.15(+3.09%)
Mar 15, 2016 5.027 5.027 4.799 4.854 127,739 -0.19(-3.70%)
Mar 14, 2016 5.063 5.090 4.949 5.040 71,408 +0.07(+1.37%)
Mar 11, 2016 4.945 5.081 4.913 4.972 162,622 +0.06(+1.20%)
Mar 10, 2016 5.040 5.040 4.767 4.913 128,251 -0.18(-3.57%)
Mar 09, 2016 4.990 5.095 4.872 5.095 48,264 +0.15(+3.04%)
Mar 08, 2016 5.295 5.295 4.831 4.945 162,051 -0.34(-6.37%)
Mar 07, 2016 4.895 5.390 4.890 5.281 109,000 +0.43(+8.91%)
Mar 04, 2016 4.640 4.890 4.613 4.849 136,092 +0.21(+4.61%)
Mar 03, 2016 4.588 4.635 4.522 4.635 74,156 +0.09(+1.90%)
Mar 02, 2016 4.453 4.553 4.359 4.549 57,361 +0.10(+2.35%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.