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

Dorchester Minerals (NQ: DMLP )

32.20 -0.79 (-2.38%)
Streaming Delayed Price Updated: 12:21 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 (%)
Oct 31, 2011 8.325 8.522 8.308 8.308 132,884 -0.15(-1.76%)
Oct 28, 2011 8.454 8.533 8.339 8.457 159,076 -0.09(-1.03%)
Oct 27, 2011 8.657 8.657 8.373 8.545 237,787 +0.06(+0.76%)
Oct 26, 2011 8.417 8.549 8.291 8.481 82,965 +0.10(+1.21%)
Oct 25, 2011 8.447 8.488 8.295 8.379 120,471 -0.10(-1.20%)
Oct 24, 2011 8.549 8.596 8.461 8.481 125,287 -0.03(-0.36%)
Oct 21, 2011 8.461 8.657 8.379 8.511 96,522 +0.08(+0.96%)
Oct 20, 2011 8.369 8.495 8.237 8.430 78,914 +0.07(+0.79%)
Oct 19, 2011 8.437 8.540 8.308 8.364 257,848 -0.01(-0.16%)
Oct 18, 2011 8.377 8.534 8.234 8.377 312,202 +0.02(+0.20%)
Oct 17, 2011 8.507 8.546 8.344 8.361 202,601 -0.15(-1.80%)
Oct 14, 2011 8.314 8.560 8.298 8.514 270,638 +0.20(+2.36%)
Oct 13, 2011 8.221 8.321 8.175 8.318 109,583 +0.04(+0.52%)
Oct 12, 2011 8.304 8.374 8.205 8.274 181,361 +0.00(+0.00%)
Oct 11, 2011 8.151 8.293 8.095 8.274 277,328 +0.08(+1.01%)
Oct 10, 2011 8.068 8.215 8.062 8.191 134,082 +0.18(+2.24%)
Oct 07, 2011 8.138 8.140 7.935 8.012 151,855 -0.07(-0.86%)
Oct 06, 2011 8.022 8.138 7.979 8.082 222,089 +0.02(+0.21%)
Oct 05, 2011 7.709 8.102 7.643 8.065 173,176 +0.34(+4.40%)
Oct 04, 2011 7.646 7.729 7.477 7.725 439,246 +0.06(+0.73%)
Oct 03, 2011 7.869 7.929 7.670 7.670 283,241 -0.23(-2.94%)
Sep 30, 2011 7.809 8.031 7.809 7.902 79,358 +0.01(+0.08%)
Sep 29, 2011 7.959 8.018 7.822 7.896 144,452 +0.03(+0.42%)
Sep 28, 2011 8.022 8.045 7.842 7.862 133,489 -0.12(-1.46%)
Sep 27, 2011 7.852 8.092 7.819 7.979 236,603 +0.19(+2.43%)
Sep 26, 2011 7.680 7.822 7.610 7.789 224,415 +0.18(+2.31%)
Sep 23, 2011 7.799 7.855 7.610 7.613 792,806 -0.09(-1.12%)
Sep 22, 2011 7.839 8.078 7.643 7.699 257,550 -0.23(-2.93%)
Sep 21, 2011 8.048 8.105 7.892 7.932 149,149 -0.09(-1.08%)
Sep 20, 2011 8.088 8.221 7.989 8.018 225,926 -0.03(-0.41%)
Sep 19, 2011 7.876 8.118 7.746 8.052 379,015 +0.24(+3.06%)
Sep 16, 2011 7.832 7.832 7.736 7.812 168,496 -0.01(-0.17%)
Sep 15, 2011 7.809 7.851 7.687 7.826 403,213 +0.09(+1.12%)
Sep 14, 2011 7.812 7.812 7.653 7.739 378,470 -0.01(-0.17%)
Sep 13, 2011 7.743 7.846 7.630 7.753 390,607 -0.01(-0.09%)
Sep 12, 2011 7.743 7.793 7.567 7.759 374,862 -0.02(-0.30%)
Sep 09, 2011 7.776 7.793 7.613 7.783 250,566 -0.03(-0.43%)
Sep 08, 2011 7.912 7.912 7.776 7.816 182,805 -0.13(-1.67%)
Sep 07, 2011 7.942 7.969 7.779 7.949 205,836 +0.09(+1.14%)
Sep 06, 2011 7.819 7.965 7.676 7.859 206,404 -0.14(-1.70%)
Sep 02, 2011 8.038 8.078 7.982 7.995 112,096 -0.15(-1.80%)
Sep 01, 2011 8.301 8.351 8.078 8.141 81,846 -0.13(-1.53%)
Aug 31, 2011 8.417 8.439 8.211 8.268 203,085 -0.11(-1.35%)
Aug 30, 2011 8.363 8.391 8.232 8.381 52,575 +0.01(+0.12%)
Aug 29, 2011 8.234 8.391 8.234 8.371 145,604 +0.19(+2.27%)
Aug 26, 2011 8.168 8.229 8.108 8.185 64,537 +0.04(+0.53%)
Aug 25, 2011 8.168 8.231 8.062 8.141 96,454 -0.01(-0.08%)
Aug 24, 2011 8.211 8.274 8.075 8.148 137,254 -0.10(-1.17%)
Aug 23, 2011 8.165 8.298 8.075 8.244 1,336,710 +0.09(+1.10%)
Aug 22, 2011 8.301 8.301 8.058 8.155 146,772 -0.02(-0.24%)
Aug 19, 2011 8.105 8.278 8.042 8.175 133,682 +0.00(+0.00%)
Aug 18, 2011 8.175 8.374 7.975 8.175 256,756 -0.20(-2.44%)
Aug 17, 2011 8.397 8.420 8.254 8.379 231,731 +0.07(+0.90%)
Aug 16, 2011 8.444 8.474 8.268 8.304 54,323 -0.11(-1.30%)
Aug 15, 2011 8.138 8.424 8.138 8.414 115,003 +0.27(+3.26%)
Aug 12, 2011 8.331 8.374 8.078 8.148 102,936 -0.05(-0.65%)
Aug 11, 2011 7.826 8.258 7.759 8.201 161,858 +0.35(+4.49%)
Aug 10, 2011 8.009 8.138 7.779 7.849 160,284 -0.09(-1.13%)
Aug 09, 2011 8.015 8.165 7.477 7.939 202,968 +0.40(+5.24%)
Aug 08, 2011 7.696 7.866 6.915 7.543 508,321 -0.73(-8.87%)
Aug 05, 2011 8.251 8.427 7.842 8.278 284,342 +0.05(+0.61%)
Aug 04, 2011 8.813 8.813 8.191 8.228 241,348 -0.29(-3.43%)
Aug 03, 2011 8.573 9.028 8.341 8.520 155,183 -0.06(-0.66%)
Aug 02, 2011 8.663 8.816 8.567 8.577 97,699 -0.13(-1.45%)
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.