Skip to main content
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, 2013 9.490 9.509 9.117 9.167 194,857 -0.33(-3.52%)
May 30, 2013 9.459 9.558 9.376 9.501 0 -0.00(-0.04%)
May 29, 2013 9.532 9.581 9.376 9.505 71,617 -0.00(-0.04%)
May 28, 2013 9.623 9.676 9.471 9.509 136,556 -0.09(-0.91%)
May 24, 2013 9.463 9.604 9.376 9.596 0 +0.08(+0.84%)
May 23, 2013 9.528 9.566 9.437 9.516 0 -0.07(-0.71%)
May 22, 2013 9.612 9.756 9.585 9.585 0 -0.06(-0.67%)
May 21, 2013 9.562 9.680 9.547 9.650 0 +0.07(+0.75%)
May 20, 2013 9.528 9.699 9.509 9.577 0 +0.05(+0.56%)
May 17, 2013 9.543 9.543 9.456 9.524 0 +0.00(+0.04%)
May 16, 2013 9.555 9.634 9.490 9.520 66,064 -0.03(-0.36%)
May 15, 2013 9.486 9.555 9.437 9.555 0 +0.10(+1.01%)
May 13, 2013 9.406 9.471 9.298 9.459 0 +0.09(+0.97%)
May 10, 2013 9.319 9.456 9.319 9.368 0 +0.02(+0.16%)
May 09, 2013 9.395 9.463 9.129 9.353 0 -0.05(-0.57%)
May 08, 2013 9.490 9.490 9.364 9.406 0 -0.04(-0.44%)
May 07, 2013 9.208 9.448 9.174 9.448 0 +0.28(+3.03%)
May 06, 2013 9.136 9.205 9.076 9.170 0 +0.02(+0.21%)
May 03, 2013 9.037 9.261 9.011 9.151 0 +0.14(+1.56%)
May 02, 2013 9.033 9.049 8.900 9.011 0 +0.05(+0.55%)
May 01, 2013 8.957 8.968 8.900 8.961 0 +0.02(+0.21%)
Apr 30, 2013 8.973 8.973 8.881 8.942 0 +0.03(+0.34%)
Apr 29, 2013 8.915 8.969 8.843 8.912 344,471 +0.06(+0.73%)
Apr 26, 2013 8.813 8.874 8.782 8.847 389,705 +0.06(+0.74%)
Apr 25, 2013 8.805 8.845 8.741 8.782 318,164 -0.02(-0.17%)
Apr 24, 2013 8.832 8.900 8.768 8.798 0 +0.03(+0.39%)
Apr 23, 2013 8.752 8.827 8.715 8.763 141,581 +0.00(+0.00%)
Apr 22, 2013 8.752 8.813 8.752 8.763 107,292 +0.01(+0.13%)
Apr 19, 2013 8.695 8.782 8.695 8.752 55,411 +0.00(+0.04%)
Apr 18, 2013 8.615 8.786 8.615 8.748 172,665 +0.14(+1.63%)
Apr 17, 2013 8.616 8.675 8.578 8.608 375,571 -0.07(-0.86%)
Apr 16, 2013 8.660 8.683 8.601 8.683 147,715 +0.10(+1.17%)
Apr 15, 2013 8.653 8.739 8.578 8.582 247,176 -0.11(-1.29%)
Apr 12, 2013 8.671 8.727 8.654 8.694 213,970 -0.03(-0.38%)
Apr 11, 2013 8.649 8.742 8.608 8.727 254,657 +0.06(+0.73%)
Apr 10, 2013 8.731 8.828 8.601 8.664 294,274 -0.07(-0.77%)
Apr 09, 2013 8.750 8.809 8.619 8.731 198,293 -0.03(-0.34%)
Apr 08, 2013 8.619 8.791 8.582 8.761 216,104 +0.13(+1.56%)
Apr 05, 2013 8.563 8.709 8.563 8.627 88,329 +0.04(+0.52%)
Apr 04, 2013 8.578 8.681 8.556 8.582 125,439 -0.06(-0.73%)
Apr 03, 2013 8.642 8.695 8.616 8.645 179,969 -0.01(-0.17%)
Apr 02, 2013 8.783 8.783 8.578 8.660 318,472 -0.13(-1.48%)
Apr 01, 2013 8.653 8.821 8.571 8.791 366,090 +0.14(+1.59%)
Mar 28, 2013 8.776 8.788 8.601 8.653 400,662 -0.12(-1.40%)
Mar 27, 2013 8.739 8.780 8.586 8.776 301,017 +0.09(+0.99%)
Mar 26, 2013 8.690 8.839 8.638 8.690 279,605 +0.01(+0.09%)
Mar 25, 2013 8.634 8.843 8.627 8.683 198,657 +0.09(+1.09%)
Mar 22, 2013 8.582 8.645 8.571 8.589 201,159 -0.02(-0.26%)
Mar 21, 2013 8.705 8.709 8.560 8.612 198,156 -0.06(-0.69%)
Mar 20, 2013 8.694 8.757 8.630 8.671 114,867 +0.09(+1.09%)
Mar 19, 2013 8.817 8.843 8.504 8.578 220,391 -0.20(-2.29%)
Mar 18, 2013 8.500 8.802 8.500 8.780 224,416 +0.27(+3.16%)
Mar 15, 2013 8.653 8.727 8.504 8.511 167,255 -0.13(-1.47%)
Mar 14, 2013 8.683 8.683 8.563 8.638 67,332 -0.01(-0.09%)
Mar 13, 2013 8.586 8.701 8.574 8.645 54,315 +0.02(+0.22%)
Mar 12, 2013 8.660 8.713 8.578 8.627 58,814 -0.04(-0.52%)
Mar 11, 2013 8.593 8.742 8.504 8.671 71,657 +0.12(+1.35%)
Mar 08, 2013 8.630 8.668 8.485 8.556 130,008 -0.07(-0.86%)
Mar 07, 2013 8.616 8.791 8.612 8.630 141,049 +0.00(+0.04%)
Mar 06, 2013 8.589 8.657 8.455 8.627 100,008 +0.07(+0.83%)
Mar 05, 2013 8.616 8.634 8.425 8.556 182,321 -0.06(-0.69%)
Mar 04, 2013 8.642 8.673 8.526 8.616 57,951 -0.07(-0.82%)
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.