Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

30.63 +0.54 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2008 5.823 5.969 5.823 5.856 93,696 +0.01(+0.20%)
Jan 30, 2008 5.957 5.972 5.829 5.844 84,406 -0.04(-0.66%)
Jan 29, 2008 5.856 5.913 5.784 5.883 80,947 +0.13(+2.23%)
Jan 28, 2008 5.832 5.832 5.748 5.754 167,367 -0.07(-1.13%)
Jan 25, 2008 5.883 5.969 5.709 5.820 129,820 +0.04(+0.67%)
Jan 24, 2008 5.677 5.972 5.677 5.781 203,835 +0.07(+1.31%)
Jan 23, 2008 5.823 5.838 5.584 5.706 199,003 -0.19(-3.24%)
Jan 22, 2008 5.844 5.972 5.826 5.898 194,720 -0.18(-2.90%)
Jan 21, 2008 6.148 6.157 5.972 6.074 145,532 +0.00(+0.00%)
Jan 18, 2008 6.148 6.157 5.972 6.074 145,532 +0.02(+0.35%)
Jan 17, 2008 6.178 6.259 5.993 6.053 125,667 -0.06(-1.03%)
Jan 16, 2008 6.301 6.360 5.775 6.116 282,740 -0.17(-2.75%)
Jan 15, 2008 6.555 6.555 6.232 6.289 170,029 -0.28(-4.27%)
Jan 14, 2008 6.304 6.569 6.238 6.569 93,067 +0.34(+5.41%)
Jan 11, 2008 6.232 6.304 6.122 6.232 71,490 +0.00(+0.05%)
Jan 10, 2008 6.217 6.268 6.151 6.229 129,371 +0.06(+0.92%)
Jan 09, 2008 6.151 6.226 6.122 6.172 92,397 +0.01(+0.19%)
Jan 08, 2008 6.107 6.226 6.107 6.160 100,052 +0.01(+0.15%)
Jan 07, 2008 6.163 6.181 6.005 6.151 126,290 +0.09(+1.48%)
Jan 04, 2008 5.942 6.107 5.883 6.062 120,966 +0.05(+0.84%)
Jan 03, 2008 6.128 6.178 5.979 6.011 54,200 -0.02(-0.30%)
Jan 02, 2008 5.966 6.071 5.790 6.029 188,006 +0.02(+0.30%)
Jan 01, 2008 5.733 6.077 5.724 6.011 222,468 +0.00(+0.00%)
Dec 31, 2007 5.733 6.077 5.724 6.011 222,468 +0.26(+4.57%)
Dec 28, 2007 5.811 5.948 5.724 5.748 142,066 -0.06(-1.08%)
Dec 27, 2007 5.972 5.972 5.736 5.811 171,734 -0.16(-2.70%)
Dec 26, 2007 5.772 5.972 5.689 5.972 203,842 +0.23(+4.06%)
Dec 24, 2007 5.733 5.859 5.674 5.739 116,237 +0.01(+0.10%)
Dec 21, 2007 5.766 5.972 5.721 5.733 196,950 -0.03(-0.47%)
Dec 20, 2007 5.823 5.913 5.736 5.760 238,171 -0.13(-2.13%)
Dec 19, 2007 5.856 5.942 5.802 5.886 124,227 +0.01(+0.25%)
Dec 18, 2007 5.948 6.002 5.823 5.871 141,008 -0.07(-1.26%)
Dec 17, 2007 6.023 6.089 5.927 5.945 141,263 -0.11(-1.78%)
Dec 14, 2007 6.098 6.250 6.017 6.053 21,566 -0.10(-1.70%)
Dec 13, 2007 6.271 6.274 6.005 6.157 109,901 -0.08(-1.34%)
Dec 12, 2007 6.241 6.349 6.092 6.241 103,756 +0.16(+2.70%)
Dec 11, 2007 6.077 6.256 6.077 6.077 89,296 -0.03(-0.54%)
Dec 10, 2007 6.113 6.131 6.002 6.110 126,143 -0.01(-0.10%)
Dec 07, 2007 6.122 6.196 6.032 6.116 74,504 +0.04(+0.64%)
Dec 06, 2007 6.190 6.226 6.077 6.077 92,604 -0.06(-0.93%)
Dec 05, 2007 5.987 6.375 5.951 6.134 88,057 +0.07(+1.18%)
Dec 04, 2007 6.059 6.163 6.047 6.062 94,128 -0.03(-0.49%)
Dec 03, 2007 6.038 6.334 5.981 6.092 45,677 +0.04(+0.59%)
Nov 30, 2007 6.104 6.122 5.957 6.056 168,083 +0.04(+0.60%)
Nov 29, 2007 6.056 6.122 6.017 6.020 43,159 -0.03(-0.44%)
Nov 28, 2007 6.074 6.116 6.020 6.047 97,741 -0.01(-0.20%)
Nov 27, 2007 6.032 6.271 6.017 6.059 169,376 +0.01(+0.15%)
Nov 26, 2007 6.020 6.122 5.975 6.050 79,919 +0.01(+0.20%)
Nov 23, 2007 6.017 6.044 5.975 6.038 83,841 +0.01(+0.25%)
Nov 21, 2007 5.972 6.032 5.957 6.023 149,333 +0.01(+0.15%)
Nov 20, 2007 6.101 6.101 5.975 6.014 140,613 -0.04(-0.59%)
Nov 19, 2007 6.214 6.214 5.975 6.050 124,783 -0.15(-2.36%)
Nov 16, 2007 6.196 6.214 6.139 6.196 29,184 +0.03(+0.44%)
Nov 15, 2007 6.199 6.256 6.145 6.169 74,588 -0.07(-1.10%)
Nov 14, 2007 6.328 6.368 6.238 6.238 49,539 -0.08(-1.23%)
Nov 13, 2007 6.274 6.420 6.271 6.316 79,219 +0.04(+0.71%)
Nov 12, 2007 6.316 6.611 6.271 6.271 106,264 -0.07(-1.08%)
Nov 09, 2007 6.384 6.564 6.271 6.340 94,651 -0.06(-0.98%)
Nov 08, 2007 6.540 6.675 6.283 6.402 77,789 -0.10(-1.47%)
Nov 07, 2007 6.734 6.734 6.498 6.498 80,026 -0.23(-3.42%)
Nov 06, 2007 6.868 6.868 6.680 6.728 72,488 +0.13(+1.97%)
Nov 05, 2007 6.868 6.952 6.598 6.598 147,050 -0.27(-3.90%)
Nov 02, 2007 6.731 6.865 6.719 6.865 99,115 +0.15(+2.18%)
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.