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

Dorchester Minerals (NQ: DMLP )

29.87 +0.59 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2018 9.594 9.826 9.594 9.727 63,249 +0.24(+2.53%)
Oct 30, 2018 9.328 9.613 9.328 9.487 44,140 +0.18(+1.95%)
Oct 29, 2018 9.615 9.821 9.301 9.306 109,506 -0.30(-3.16%)
Oct 26, 2018 9.637 9.706 9.397 9.610 121,012 -0.03(-0.30%)
Oct 25, 2018 9.733 9.770 9.556 9.639 66,559 -0.03(-0.32%)
Oct 24, 2018 9.770 9.869 9.484 9.671 117,175 -0.06(-0.64%)
Oct 23, 2018 9.838 9.890 9.650 9.733 117,645 -0.19(-1.89%)
Oct 22, 2018 9.973 10.09 9.838 9.921 84,423 -0.04(-0.37%)
Oct 19, 2018 9.963 10.07 9.822 9.958 82,245 +0.01(+0.05%)
Oct 18, 2018 10.04 10.17 9.921 9.952 182,493 -0.11(-1.14%)
Oct 17, 2018 10.20 10.20 10.04 10.07 67,222 -0.10(-0.98%)
Oct 16, 2018 10.22 10.32 10.16 10.17 143,544 -0.06(-0.56%)
Oct 15, 2018 10.17 10.29 10.17 10.22 210,422 +0.16(+1.61%)
Oct 12, 2018 10.09 10.16 9.937 10.06 67,675 +0.05(+0.47%)
Oct 11, 2018 9.921 10.13 9.921 10.01 72,308 +0.07(+0.68%)
Oct 10, 2018 10.20 10.21 9.937 9.947 73,465 -0.26(-2.51%)
Oct 09, 2018 10.09 10.22 10.09 10.20 60,852 +0.11(+1.14%)
Oct 08, 2018 10.17 10.17 9.963 10.09 51,759 -0.08(-0.82%)
Oct 05, 2018 10.22 10.22 10.10 10.17 47,736 -0.05(-0.51%)
Oct 04, 2018 10.27 10.27 10.18 10.22 99,568 -0.06(-0.61%)
Oct 03, 2018 10.28 10.30 10.20 10.29 94,565 +0.08(+0.82%)
Oct 02, 2018 10.33 10.35 10.19 10.20 69,469 -0.13(-1.26%)
Oct 01, 2018 10.64 10.64 10.17 10.33 164,813 -0.31(-2.89%)
Sep 28, 2018 10.75 10.75 10.51 10.64 185,387 -0.13(-1.21%)
Sep 27, 2018 10.80 10.89 10.64 10.77 180,503 -0.05(-0.48%)
Sep 26, 2018 10.64 11.03 10.50 10.82 267,599 +0.18(+1.72%)
Sep 25, 2018 10.33 10.69 10.25 10.64 235,440 +0.44(+4.35%)
Sep 24, 2018 10.07 10.33 10.05 10.20 148,201 +0.26(+2.63%)
Sep 21, 2018 9.858 10.12 9.780 9.937 354,863 +0.13(+1.33%)
Sep 20, 2018 9.832 9.858 9.780 9.806 84,356 -0.03(-0.27%)
Sep 19, 2018 9.702 9.858 9.702 9.832 69,950 +0.13(+1.34%)
Sep 18, 2018 9.806 9.832 9.624 9.702 86,541 +0.00(+0.00%)
Sep 17, 2018 9.702 9.780 9.676 9.702 114,373 -0.05(-0.53%)
Sep 14, 2018 9.702 9.806 9.624 9.754 96,432 +0.05(+0.54%)
Sep 13, 2018 9.806 9.806 9.598 9.702 46,394 -0.13(-1.33%)
Sep 12, 2018 9.838 10.01 9.754 9.832 82,538 +0.05(+0.53%)
Sep 11, 2018 9.598 9.858 9.598 9.780 66,733 +0.18(+1.90%)
Sep 10, 2018 9.676 9.676 9.545 9.598 57,863 -0.08(-0.81%)
Sep 07, 2018 9.754 9.793 9.676 9.676 23,964 -0.08(-0.80%)
Sep 06, 2018 9.806 9.871 9.702 9.754 61,546 -0.03(-0.27%)
Sep 05, 2018 9.728 9.806 9.650 9.780 147,879 +0.10(+1.08%)
Sep 04, 2018 9.702 9.754 9.624 9.676 47,679 -0.04(-0.40%)
Aug 31, 2018 9.715 9.715 9.715 0 +0.07(+0.68%)
Aug 30, 2018 9.624 9.676 9.598 9.650 57,395 +0.05(+0.54%)
Aug 29, 2018 9.572 9.780 9.572 9.598 41,383 -0.03(-0.27%)
Aug 28, 2018 9.598 9.624 9.519 9.624 57,477 +0.03(+0.27%)
Aug 27, 2018 9.467 9.624 9.389 9.598 173,202 +0.10(+1.10%)
Aug 24, 2018 9.598 9.707 9.493 9.493 119,054 -0.10(-1.09%)
Aug 23, 2018 9.806 9.806 9.572 9.598 51,555 -0.21(-2.13%)
Aug 22, 2018 9.832 9.832 9.780 9.806 42,867 -0.03(-0.27%)
Aug 21, 2018 9.702 9.858 9.702 9.832 48,225 +0.21(+2.17%)
Aug 20, 2018 9.519 9.624 9.457 9.624 348,105 +0.16(+1.65%)
Aug 17, 2018 9.467 9.519 9.436 9.467 85,696 +0.00(+0.00%)
Aug 16, 2018 9.519 9.624 9.415 9.467 65,460 -0.05(-0.55%)
Aug 15, 2018 9.702 9.767 9.467 9.519 80,765 -0.21(-2.14%)
Aug 14, 2018 9.806 9.858 9.676 9.728 174,728 -0.10(-1.06%)
Aug 13, 2018 9.884 9.911 9.707 9.832 140,492 +0.00(+0.00%)
Aug 10, 2018 9.728 9.871 9.639 9.832 239,834 +0.21(+2.17%)
Aug 09, 2018 9.467 9.650 9.389 9.624 324,348 +0.16(+1.65%)
Aug 08, 2018 9.545 9.624 9.311 9.467 243,364 -0.03(-0.27%)
Aug 07, 2018 9.989 9.989 9.493 9.493 302,995 -0.13(-1.35%)
Aug 06, 2018 9.676 9.741 9.572 9.624 202,015 +0.00(+0.00%)
Aug 03, 2018 9.650 9.702 9.467 9.624 112,728 +0.03(+0.27%)
Aug 02, 2018 9.519 9.754 9.519 9.598 147,919 +0.03(+0.27%)
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.