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

Dorchester Minerals (NQ: DMLP )

32.08 -0.91 (-2.76%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 29, 2010 6.752 6.812 6.673 6.733 51,565 -0.02(-0.31%)
Jan 28, 2010 6.833 6.833 6.661 6.755 53,742 -0.08(-1.15%)
Jan 27, 2010 6.992 7.066 6.742 6.833 111,424 -0.16(-2.25%)
Jan 26, 2010 7.085 7.085 6.963 6.991 53,408 -0.12(-1.74%)
Jan 25, 2010 7.082 7.115 7.066 7.115 70,326 +0.08(+1.12%)
Jan 22, 2010 6.924 7.100 6.924 7.036 109,905 +0.04(+0.61%)
Jan 21, 2010 7.100 7.130 6.976 6.994 156,258 -0.01(-0.21%)
Jan 20, 2010 6.988 7.023 6.976 7.008 86,168 +0.01(+0.13%)
Jan 19, 2010 6.937 7.068 6.898 6.999 105,564 +0.07(+0.95%)
Jan 15, 2010 7.056 6.934 6.934 6.934 139,645 -0.08(-1.11%)
Jan 14, 2010 7.125 7.125 6.979 7.011 49,244 -0.07(-1.01%)
Jan 13, 2010 7.074 7.083 6.967 7.083 115,835 +0.06(+0.89%)
Jan 12, 2010 6.944 7.083 6.940 7.020 145,275 +0.03(+0.38%)
Jan 11, 2010 6.943 7.008 6.826 6.994 133,510 +0.09(+1.34%)
Jan 08, 2010 6.628 6.949 6.628 6.901 79,437 +0.24(+3.59%)
Jan 07, 2010 6.764 6.805 6.626 6.662 85,806 -0.04(-0.67%)
Jan 06, 2010 6.808 6.808 6.659 6.707 129,482 -0.06(-0.88%)
Jan 05, 2010 6.474 6.868 6.402 6.767 248,515 +0.29(+4.52%)
Jan 04, 2010 6.396 6.498 6.363 6.474 103,562 +0.12(+1.88%)
Dec 31, 2009 6.402 6.354 6.354 6.354 52,576 -0.07(-1.07%)
Dec 30, 2009 6.420 6.435 6.313 6.423 69,069 -0.01(-0.09%)
Dec 29, 2009 6.450 6.465 6.331 6.429 82,330 +0.01(+0.19%)
Dec 28, 2009 6.468 6.471 6.357 6.417 57,120 +0.01(+0.23%)
Dec 24, 2009 6.322 6.414 6.322 6.402 27,795 +0.03(+0.47%)
Dec 23, 2009 6.319 6.372 6.172 6.372 98,043 +0.13(+2.11%)
Dec 22, 2009 6.110 6.241 6.110 6.241 111,770 +0.09(+1.51%)
Dec 21, 2009 6.128 6.172 6.038 6.148 296,028 +0.09(+1.48%)
Dec 18, 2009 6.331 6.408 5.996 6.059 729,242 -0.21(-3.33%)
Dec 17, 2009 6.375 6.393 6.208 6.268 191,405 -0.07(-1.13%)
Dec 16, 2009 6.241 6.346 6.178 6.340 172,186 +0.10(+1.63%)
Dec 15, 2009 6.151 6.342 6.032 6.238 199,294 +0.06(+0.97%)
Dec 14, 2009 6.253 6.271 6.068 6.178 231,031 +0.09(+1.52%)
Dec 11, 2009 6.196 6.226 5.975 6.086 137,931 -0.04(-0.63%)
Dec 10, 2009 6.139 6.235 6.077 6.125 101,439 -0.01(-0.19%)
Dec 09, 2009 6.241 6.250 6.119 6.136 95,116 +0.00(+0.00%)
Dec 08, 2009 6.241 6.331 6.080 6.136 113,792 -0.09(-1.49%)
Dec 07, 2009 6.151 6.316 6.125 6.229 78,707 +0.08(+1.26%)
Dec 04, 2009 6.199 6.199 6.136 6.151 165,063 +0.00(+0.00%)
Dec 03, 2009 6.220 6.220 6.136 6.151 92,470 +0.00(+0.00%)
Dec 02, 2009 6.250 6.250 6.122 6.151 105,815 -0.05(-0.87%)
Dec 01, 2009 6.148 6.354 6.142 6.205 244,423 +0.02(+0.29%)
Nov 30, 2009 6.178 6.271 6.122 6.187 98,753 -0.14(-2.26%)
Nov 27, 2009 6.363 6.363 6.065 6.331 45,383 -0.04(-0.56%)
Nov 25, 2009 6.477 6.477 6.125 6.366 104,396 -0.05(-0.84%)
Nov 24, 2009 6.328 6.447 6.154 6.420 107,996 +0.14(+2.23%)
Nov 23, 2009 6.217 6.423 6.217 6.280 102,172 +0.05(+0.86%)
Nov 20, 2009 6.307 6.441 6.226 6.226 199,844 -0.15(-2.39%)
Nov 19, 2009 6.635 6.644 6.301 6.378 112,553 -0.20(-3.00%)
Nov 18, 2009 6.737 6.737 6.488 6.575 136,062 +0.00(+0.00%)
Nov 17, 2009 6.471 6.590 6.447 6.575 121,943 +0.14(+2.18%)
Nov 16, 2009 6.393 6.635 6.229 6.435 180,782 +0.01(+0.23%)
Nov 13, 2009 6.299 6.420 6.290 6.420 103,786 +0.10(+1.61%)
Nov 12, 2009 6.360 6.360 6.280 6.319 127,934 -0.06(-0.89%)
Nov 11, 2009 6.477 6.510 6.340 6.375 190,963 -0.12(-1.79%)
Nov 10, 2009 6.477 6.608 6.462 6.492 102,704 -0.01(-0.14%)
Nov 09, 2009 6.561 6.656 6.468 6.501 217,907 -0.07(-1.05%)
Nov 06, 2009 6.540 6.617 6.495 6.569 111,914 -0.01(-0.14%)
Nov 05, 2009 6.719 6.719 6.453 6.578 121,615 -0.01(-0.18%)
Nov 04, 2009 6.587 6.644 6.569 6.590 46,535 -0.02(-0.32%)
Nov 03, 2009 6.555 6.611 6.552 6.611 84,289 -0.00(-0.05%)
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.