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

Dorchester Minerals (NQ: DMLP )

30.80 -0.33 (-1.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 6.486 6.599 6.274 6.599 89,136 +0.03(+0.38%)
Oct 28, 2005 6.733 6.733 6.499 6.574 129,901 -0.13(-1.94%)
Oct 27, 2005 6.896 6.896 6.646 6.703 34,363 +0.03(+0.45%)
Oct 26, 2005 7.233 7.373 6.621 6.673 125,512 -0.07(-1.07%)
Oct 25, 2005 6.609 6.748 6.597 6.746 165,085 +0.08(+1.20%)
Oct 24, 2005 6.633 6.718 6.623 6.666 62,866 -0.01(-0.15%)
Oct 21, 2005 6.786 6.836 6.486 6.676 49,595 -0.10(-1.55%)
Oct 20, 2005 6.821 6.938 6.633 6.781 65,546 -0.08(-1.13%)
Oct 19, 2005 6.803 6.993 6.776 6.858 149,453 -0.00(-0.07%)
Oct 18, 2005 7.163 7.163 6.848 6.863 82,422 -0.13(-1.86%)
Oct 17, 2005 6.998 6.998 6.878 6.993 43,861 +0.00(+0.04%)
Oct 14, 2005 6.991 6.991 6.875 6.991 52,215 +0.04(+0.58%)
Oct 13, 2005 6.981 6.991 6.748 6.951 61,501 -0.04(-0.54%)
Oct 12, 2005 6.991 6.991 6.926 6.988 43,673 -0.01(-0.14%)
Oct 11, 2005 6.948 6.998 6.948 6.998 35,704 +0.00(+0.00%)
Oct 10, 2005 7.101 7.101 6.861 6.998 30,206 +0.03(+0.39%)
Oct 07, 2005 6.656 7.623 6.656 6.971 121,123 +0.17(+2.54%)
Oct 06, 2005 7.603 7.603 6.579 6.798 201,665 -0.63(-8.54%)
Oct 05, 2005 7.498 7.498 7.406 7.433 61,373 -0.04(-0.57%)
Oct 04, 2005 7.623 7.623 7.461 7.476 74,460 -0.14(-1.90%)
Oct 03, 2005 7.523 7.646 7.523 7.621 116,438 -0.04(-0.52%)
Sep 30, 2005 7.561 7.678 7.468 7.661 82,282 +0.13(+1.79%)
Sep 29, 2005 7.473 7.548 7.424 7.526 138,199 +0.08(+1.04%)
Sep 28, 2005 7.281 7.474 7.061 7.448 101,763 +0.17(+2.37%)
Sep 27, 2005 7.136 7.276 7.054 7.276 31,863 +0.24(+3.37%)
Sep 26, 2005 7.263 7.263 6.823 7.038 156,931 -0.15(-2.05%)
Sep 23, 2005 7.186 7.186 6.823 7.186 38,588 +0.10(+1.37%)
Sep 22, 2005 7.318 7.318 7.063 7.088 51,611 -0.11(-1.60%)
Sep 21, 2005 6.998 7.321 6.998 7.203 78,681 +0.22(+3.22%)
Sep 20, 2005 6.998 7.078 6.871 6.978 100,014 -0.02(-0.21%)
Sep 19, 2005 6.571 7.051 6.561 6.993 70,940 +0.36(+5.47%)
Sep 16, 2005 6.623 6.753 6.524 6.631 141,640 -0.05(-0.79%)
Sep 15, 2005 6.708 6.753 6.628 6.683 83,278 -0.03(-0.45%)
Sep 14, 2005 6.808 6.898 6.654 6.713 145,632 -0.16(-2.40%)
Sep 13, 2005 7.033 7.103 6.748 6.878 149,837 -0.12(-1.71%)
Sep 12, 2005 6.958 7.026 6.936 6.998 68,655 +0.05(+0.76%)
Sep 09, 2005 7.053 7.053 6.923 6.946 92,708 -0.05(-0.75%)
Sep 08, 2005 6.853 6.998 6.823 6.998 51,911 +0.19(+2.87%)
Sep 07, 2005 6.748 6.943 6.748 6.803 106,516 +0.05(+0.81%)
Sep 06, 2005 6.673 6.943 6.641 6.748 42,237 +0.07(+1.12%)
Sep 02, 2005 6.628 6.833 6.628 6.673 33,243 +0.03(+0.41%)
Sep 01, 2005 6.716 6.716 6.628 6.646 189,134 -0.00(-0.08%)
Aug 31, 2005 6.811 6.831 6.626 6.651 134,686 -0.12(-1.74%)
Aug 30, 2005 6.833 6.901 6.673 6.768 101,222 +0.14(+2.15%)
Aug 29, 2005 6.786 6.786 6.623 6.626 135,830 -0.12(-1.81%)
Aug 26, 2005 6.751 6.821 6.711 6.748 53,772 -0.02(-0.37%)
Aug 25, 2005 6.866 6.868 6.648 6.773 52,627 -0.02(-0.33%)
Aug 24, 2005 6.748 6.868 6.703 6.796 124,312 +0.05(+0.70%)
Aug 23, 2005 6.898 6.898 6.561 6.748 172,691 +0.30(+4.61%)
Aug 22, 2005 6.306 6.499 6.306 6.451 99,150 +0.14(+2.26%)
Aug 19, 2005 6.371 6.371 6.159 6.309 123,039 +0.01(+0.16%)
Aug 18, 2005 6.314 6.349 6.161 6.299 38,140 -0.02(-0.36%)
Aug 17, 2005 6.374 6.374 6.316 6.321 87,959 -0.03(-0.43%)
Aug 16, 2005 6.299 6.361 6.299 6.349 76,501 +0.06(+0.99%)
Aug 15, 2005 6.171 6.369 6.151 6.286 108,308 +0.11(+1.86%)
Aug 12, 2005 6.129 6.171 6.086 6.171 63,098 +0.05(+0.78%)
Aug 11, 2005 6.124 6.134 6.061 6.123 307,705 -0.00(-0.01%)
Aug 10, 2005 6.124 6.129 6.034 6.124 361,881 +0.04(+0.70%)
Aug 09, 2005 6.074 6.111 6.029 6.081 86,771 -0.02(-0.29%)
Aug 08, 2005 6.159 6.159 6.074 6.099 207,750 +0.04(+0.62%)
Aug 05, 2005 6.149 6.149 6.061 6.061 139,567 +0.00(+0.00%)
Aug 04, 2005 6.134 6.134 6.041 6.061 144,532 -0.06(-1.02%)
Aug 03, 2005 6.124 6.136 6.011 6.124 294,410 +0.00(+0.04%)
Aug 02, 2005 6.109 6.121 6.066 6.121 33,691 +0.04(+0.58%)
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.