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

Dorchester Minerals (NQ: DMLP )

30.87 -0.26 (-0.84%)
Streaming Delayed Price Updated: 4:00 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, 2006 6.244 6.244 6.086 6.184 241,094 -0.00(-0.08%)
Oct 30, 2006 6.321 6.321 6.189 6.189 93,853 -0.15(-2.44%)
Oct 27, 2006 6.361 6.366 6.304 6.344 106,872 -0.04(-0.67%)
Oct 26, 2006 6.459 6.459 6.361 6.386 72,320 +0.01(+0.20%)
Oct 25, 2006 6.301 6.464 6.301 6.374 147,089 +0.06(+0.91%)
Oct 24, 2006 6.364 6.399 6.301 6.316 73,440 -0.08(-1.25%)
Oct 23, 2006 6.379 6.499 6.311 6.396 99,610 -0.10(-1.58%)
Oct 20, 2006 6.499 6.511 6.357 6.499 96,413 +0.00(+0.00%)
Oct 19, 2006 6.486 6.499 6.259 6.499 184,397 +0.01(+0.19%)
Oct 18, 2006 6.646 6.673 6.436 6.486 191,319 -0.14(-2.08%)
Oct 17, 2006 6.631 6.654 6.471 6.623 163,324 +0.02(+0.38%)
Oct 16, 2006 6.376 6.599 6.376 6.599 102,907 +0.12(+1.93%)
Oct 13, 2006 6.311 6.499 6.306 6.474 145,476 +0.19(+2.98%)
Oct 12, 2006 6.249 6.286 6.174 6.286 195,120 +0.12(+1.90%)
Oct 11, 2006 6.329 6.401 6.124 6.169 160,460 -0.12(-1.95%)
Oct 10, 2006 6.124 6.406 6.124 6.291 94,853 +0.14(+2.33%)
Oct 09, 2006 6.181 6.196 6.124 6.148 227,603 -0.03(-0.54%)
Oct 06, 2006 6.224 6.364 6.154 6.181 151,470 -0.06(-0.96%)
Oct 05, 2006 6.049 6.244 6.049 6.241 150,910 +0.12(+1.96%)
Oct 04, 2006 6.201 6.201 5.999 6.121 265,504 -0.03(-0.57%)
Oct 03, 2006 6.299 6.306 6.119 6.156 187,242 -0.15(-2.38%)
Oct 02, 2006 6.286 6.381 6.278 6.306 96,377 -0.13(-2.02%)
Sep 29, 2006 6.349 6.436 6.349 6.436 134,266 +0.08(+1.22%)
Sep 28, 2006 6.434 6.434 6.334 6.359 104,007 +0.05(+0.75%)
Sep 27, 2006 6.441 6.441 6.161 6.311 287,533 +0.04(+0.72%)
Sep 26, 2006 6.079 6.299 6.079 6.266 214,688 +0.14(+2.33%)
Sep 25, 2006 5.966 6.270 5.936 6.124 458,099 -0.15(-2.35%)
Sep 22, 2006 6.419 6.419 6.249 6.271 286,472 -0.10(-1.61%)
Sep 21, 2006 6.356 6.396 6.311 6.374 218,497 +0.01(+0.16%)
Sep 20, 2006 6.576 6.641 6.364 6.364 197,516 -0.16(-2.45%)
Sep 19, 2006 6.541 6.599 6.511 6.524 184,185 +0.03(+0.42%)
Sep 18, 2006 6.511 6.753 6.496 6.496 163,805 +0.02(+0.35%)
Sep 15, 2006 6.564 6.604 6.454 6.474 284,468 -0.14(-2.19%)
Sep 14, 2006 6.998 6.998 6.561 6.619 224,022 -0.20(-2.93%)
Sep 13, 2006 6.706 6.828 6.673 6.818 87,207 +0.16(+2.36%)
Sep 12, 2006 6.649 6.728 6.623 6.661 101,450 -0.05(-0.82%)
Sep 11, 2006 6.998 7.013 6.623 6.716 221,438 -0.28(-4.04%)
Sep 08, 2006 7.098 7.098 6.998 6.998 105,191 -0.09(-1.27%)
Sep 07, 2006 7.316 7.316 7.073 7.088 208,847 -0.18(-2.44%)
Sep 06, 2006 7.323 7.323 7.248 7.266 197,052 -0.02(-0.31%)
Sep 05, 2006 7.321 7.321 7.201 7.288 363,870 +0.15(+2.14%)
Sep 01, 2006 7.218 7.218 7.103 7.136 183,033 +0.01(+0.18%)
Aug 31, 2006 7.126 7.136 7.073 7.123 100,778 +0.04(+0.53%)
Aug 30, 2006 7.123 7.246 7.073 7.086 126,204 -0.05(-0.70%)
Aug 29, 2006 7.503 7.248 7.133 7.136 189,030 -0.06(-0.87%)
Aug 28, 2006 7.133 7.281 7.073 7.198 317,147 +0.12(+1.77%)
Aug 25, 2006 6.998 7.086 6.973 7.073 72,432 +0.10(+1.40%)
Aug 24, 2006 6.993 6.998 6.941 6.976 65,162 +0.02(+0.29%)
Aug 23, 2006 7.061 7.061 6.948 6.956 98,614 -0.03(-0.39%)
Aug 22, 2006 6.938 7.023 6.893 6.983 64,450 +0.06(+0.87%)
Aug 21, 2006 6.998 6.998 6.821 6.923 156,139 +0.05(+0.76%)
Aug 18, 2006 6.708 6.871 6.708 6.871 19,304 +0.12(+1.74%)
Aug 17, 2006 6.923 6.948 6.708 6.753 70,824 -0.04(-0.66%)
Aug 16, 2006 6.933 6.946 6.723 6.798 131,609 -0.11(-1.63%)
Aug 15, 2006 6.843 6.936 6.827 6.911 60,041 +0.06(+0.95%)
Aug 14, 2006 6.936 6.971 6.763 6.846 103,075 -0.05(-0.76%)
Aug 11, 2006 6.823 6.936 6.788 6.898 97,894 +0.09(+1.25%)
Aug 10, 2006 6.923 6.936 6.748 6.813 71,740 -0.12(-1.77%)
Aug 09, 2006 6.836 6.936 6.711 6.936 203,966 +0.11(+1.61%)
Aug 08, 2006 6.848 6.848 6.728 6.826 235,321 +0.00(+0.04%)
Aug 07, 2006 6.798 6.848 6.753 6.823 65,494 +0.02(+0.25%)
Aug 04, 2006 6.831 6.831 6.731 6.806 99,678 +0.10(+1.46%)
Aug 03, 2006 6.848 6.848 6.673 6.708 96,585 -0.07(-1.11%)
Aug 02, 2006 6.781 6.831 6.761 6.783 109,020 +0.06(+0.93%)
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.