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

Dorchester Minerals (NQ: DMLP )

30.18 +0.06 (+0.22%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 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 30, 2009 5.040 5.253 4.940 5.123 390,975 +0.20(+4.11%)
Jan 29, 2009 4.964 5.048 4.857 4.921 132,131 -0.03(-0.60%)
Jan 28, 2009 4.948 4.964 4.902 4.951 131,037 +0.05(+1.10%)
Jan 27, 2009 4.843 4.937 4.759 4.897 275,261 +0.03(+0.61%)
Jan 26, 2009 4.800 4.889 4.786 4.867 260,435 +0.08(+1.75%)
Jan 23, 2009 4.679 4.789 4.662 4.784 185,862 +0.11(+2.25%)
Jan 22, 2009 4.530 4.800 4.530 4.679 174,881 -0.09(-1.97%)
Jan 21, 2009 4.707 4.772 4.581 4.772 267,941 +0.23(+5.10%)
Jan 20, 2009 4.741 4.772 4.479 4.541 257,461 -0.20(-4.22%)
Jan 16, 2009 4.827 4.840 4.621 4.741 313,678 +0.06(+1.34%)
Jan 15, 2009 4.749 4.812 4.513 4.678 321,953 -0.12(-2.51%)
Jan 14, 2009 4.801 4.903 4.725 4.799 282,732 -0.00(-0.05%)
Jan 13, 2009 4.636 4.853 4.626 4.801 168,179 +0.16(+3.56%)
Jan 12, 2009 4.710 5.009 4.600 4.636 221,824 -0.07(-1.56%)
Jan 09, 2009 4.919 4.919 4.710 4.710 155,746 -0.12(-2.49%)
Jan 08, 2009 4.859 5.021 4.799 4.830 180,348 -0.02(-0.32%)
Jan 07, 2009 4.888 5.081 4.814 4.846 252,098 -0.14(-2.73%)
Jan 06, 2009 5.099 5.338 4.880 4.982 470,774 -0.05(-1.04%)
Jan 05, 2009 4.676 5.099 4.676 5.034 320,665 +0.40(+8.52%)
Jan 02, 2009 4.301 4.655 4.089 4.639 352,047 +0.49(+11.72%)
Dec 31, 2008 3.993 4.239 3.993 4.152 285,961 +0.13(+3.19%)
Dec 30, 2008 4.092 4.155 3.925 4.024 666,766 -0.04(-0.90%)
Dec 29, 2008 4.231 4.319 4.055 4.061 296,231 -0.11(-2.57%)
Dec 26, 2008 4.401 4.456 4.150 4.168 314,072 -0.29(-6.46%)
Dec 24, 2008 4.346 4.456 4.186 4.456 95,775 +0.11(+2.53%)
Dec 23, 2008 4.171 4.346 4.123 4.346 172,028 +0.20(+4.79%)
Dec 22, 2008 4.367 4.445 4.123 4.147 190,262 -0.22(-5.03%)
Dec 19, 2008 4.335 4.511 4.260 4.367 186,781 -0.01(-0.24%)
Dec 18, 2008 4.487 4.526 4.356 4.377 236,294 -0.16(-3.46%)
Dec 17, 2008 4.409 4.636 4.335 4.534 207,809 +0.08(+1.82%)
Dec 16, 2008 4.330 4.511 4.244 4.453 192,525 +0.22(+5.19%)
Dec 15, 2008 4.304 4.369 4.186 4.233 232,851 +0.09(+2.15%)
Dec 12, 2008 4.016 4.205 3.964 4.144 346,100 +0.08(+2.00%)
Dec 11, 2008 4.014 4.205 3.964 4.063 1,085,042 +0.08(+2.10%)
Dec 10, 2008 3.925 4.150 3.925 3.980 977,170 +0.09(+2.36%)
Dec 09, 2008 4.095 4.513 3.872 3.888 1,063,761 -0.22(-5.29%)
Dec 08, 2008 4.406 4.503 4.084 4.105 809,220 -0.22(-5.14%)
Dec 05, 2008 4.296 4.427 4.137 4.328 648,440 -0.13(-2.82%)
Dec 04, 2008 4.563 4.720 4.320 4.453 190,404 -0.20(-4.38%)
Dec 03, 2008 4.526 4.704 4.495 4.657 170,464 +0.15(+3.31%)
Dec 02, 2008 4.731 4.814 4.461 4.508 222,558 -0.03(-0.69%)
Dec 01, 2008 5.010 5.123 4.537 4.540 328,122 -0.64(-12.37%)
Nov 28, 2008 5.084 5.204 4.971 5.181 69,739 +0.01(+0.20%)
Nov 26, 2008 4.785 5.204 4.584 5.170 195,330 +0.35(+7.22%)
Nov 25, 2008 5.131 5.131 4.715 4.822 245,930 -0.30(-5.78%)
Nov 24, 2008 4.785 5.191 4.482 5.118 444,674 +0.59(+13.06%)
Nov 21, 2008 4.351 4.568 4.084 4.526 398,576 +0.34(+8.06%)
Nov 20, 2008 4.867 5.165 4.160 4.189 561,344 -0.78(-15.78%)
Nov 19, 2008 4.984 5.254 4.971 4.974 124,084 -0.01(-0.21%)
Nov 18, 2008 4.974 5.293 4.971 4.984 92,190 -0.00(-0.05%)
Nov 17, 2008 5.201 5.316 4.971 4.987 171,328 -0.21(-4.08%)
Nov 14, 2008 5.521 5.521 5.167 5.199 159,209 -0.29(-5.29%)
Nov 13, 2008 5.170 5.495 4.932 5.489 246,201 +0.52(+10.36%)
Nov 12, 2008 5.495 5.495 4.961 4.974 437,328 -0.59(-10.63%)
Nov 11, 2008 5.756 5.756 5.432 5.565 178,670 -0.21(-3.62%)
Nov 10, 2008 6.010 6.013 5.500 5.774 196,381 +0.20(+3.66%)
Nov 07, 2008 5.529 5.798 5.395 5.570 228,509 +0.09(+1.72%)
Nov 06, 2008 5.740 5.756 5.377 5.476 242,306 -0.42(-7.06%)
Nov 05, 2008 5.767 6.085 5.767 5.892 189,571 -0.03(-0.49%)
Nov 04, 2008 6.219 6.219 5.829 5.921 422,001 +0.19(+3.29%)
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.