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 (%)
Nov 30, 2004 5.899 6.036 5.899 6.026 38,408 +0.03(+0.46%)
Nov 29, 2004 5.986 6.036 5.909 5.999 151,234 +0.01(+0.21%)
Nov 26, 2004 5.924 5.986 5.924 5.986 61,613 +0.08(+1.27%)
Nov 24, 2004 5.936 5.936 5.871 5.911 32,407 -0.00(-0.00%)
Nov 23, 2004 5.859 5.911 5.799 5.911 40,809 +0.05(+0.90%)
Nov 22, 2004 5.749 5.858 5.749 5.858 38,808 +0.08(+1.42%)
Nov 19, 2004 5.809 5.836 5.754 5.776 21,604 -0.04(-0.60%)
Nov 18, 2004 5.809 5.811 5.724 5.811 12,002 +0.05(+0.91%)
Nov 17, 2004 5.816 5.843 5.756 5.759 19,604 -0.09(-1.50%)
Nov 16, 2004 5.789 5.849 5.789 5.846 40,809 +0.06(+1.04%)
Nov 15, 2004 5.749 5.811 5.721 5.786 52,411 +0.04(+0.65%)
Nov 12, 2004 5.746 5.749 5.726 5.749 24,405 +0.00(+0.00%)
Nov 11, 2004 5.749 5.749 5.748 5.749 9,602 +0.03(+0.52%)
Nov 10, 2004 5.804 5.804 5.714 5.719 82,818 -0.08(-1.46%)
Nov 09, 2004 5.794 5.804 5.661 5.804 36,008 +0.01(+0.22%)
Nov 08, 2004 5.741 5.841 5.689 5.791 43,209 +0.12(+2.16%)
Nov 05, 2004 5.654 5.859 5.504 5.669 29,206 -0.04(-0.74%)
Nov 04, 2004 5.911 5.911 5.439 5.711 54,812 -0.18(-3.10%)
Nov 03, 2004 5.866 5.909 5.751 5.894 84,419 +0.33(+5.93%)
Nov 02, 2004 5.749 5.749 5.416 5.564 34,007 -0.12(-2.15%)
Nov 01, 2004 5.834 5.834 5.629 5.686 44,009 -0.04(-0.74%)
Oct 29, 2004 5.749 5.841 5.631 5.729 83,618 -0.02(-0.35%)
Oct 28, 2004 5.794 5.820 5.749 5.749 33,607 -0.05(-0.86%)
Oct 27, 2004 5.749 5.859 5.749 5.799 51,211 -0.02(-0.43%)
Oct 26, 2004 5.624 5.824 5.477 5.824 50,811 +0.14(+2.42%)
Oct 25, 2004 5.746 5.836 5.686 5.686 30,406 +0.04(+0.71%)
Oct 22, 2004 5.621 5.746 5.504 5.646 67,215 +0.00(+0.04%)
Oct 21, 2004 5.991 5.991 5.559 5.644 94,021 -0.14(-2.46%)
Oct 20, 2004 5.926 5.996 5.676 5.786 241,254 -0.01(-0.13%)
Oct 19, 2004 5.681 5.929 5.681 5.794 74,016 -0.13(-2.28%)
Oct 18, 2004 5.726 6.234 5.501 5.929 194,043 +0.24(+4.31%)
Oct 15, 2004 5.564 5.749 5.564 5.684 35,207 -0.06(-1.13%)
Oct 14, 2004 5.311 5.749 5.311 5.749 79,217 +0.33(+6.14%)
Oct 13, 2004 5.514 5.514 5.254 5.416 93,621 -0.10(-1.77%)
Oct 12, 2004 5.584 5.584 5.511 5.514 38,808 -0.09(-1.56%)
Oct 11, 2004 5.746 5.774 5.434 5.601 94,821 -0.06(-1.06%)
Oct 08, 2004 5.734 5.959 5.564 5.661 173,639 -0.16(-2.75%)
Oct 07, 2004 5.049 5.861 5.049 5.821 45,210 +0.48(+9.04%)
Oct 06, 2004 5.136 5.339 5.136 5.339 92,420 +0.24(+4.71%)
Oct 05, 2004 5.049 5.136 5.049 5.099 56,012 +0.04(+0.74%)
Oct 04, 2004 5.126 5.126 5.061 5.061 32,007 -0.01(-0.30%)
Oct 01, 2004 5.074 5.076 5.056 5.076 57,212 +0.01(+0.20%)
Sep 30, 2004 5.071 5.074 5.066 5.066 20,404 -0.00(-0.05%)
Sep 29, 2004 5.124 5.131 5.061 5.069 48,410 -0.00(-0.10%)
Sep 28, 2004 5.014 5.086 5.014 5.074 58,013 +0.06(+1.25%)
Sep 27, 2004 4.996 5.086 4.976 5.011 82,418 +0.09(+1.78%)
Sep 24, 2004 4.999 4.999 4.899 4.924 107,624 -0.07(-1.45%)
Sep 23, 2004 4.999 4.999 4.961 4.996 20,004 +0.00(+0.00%)
Sep 22, 2004 5.011 5.024 4.961 4.996 41,209 +0.01(+0.20%)
Sep 21, 2004 4.961 4.999 4.961 4.986 23,605 -0.01(-0.25%)
Sep 20, 2004 5.044 5.044 4.899 4.999 31,207 +0.00(+0.06%)
Sep 17, 2004 4.999 4.999 4.936 4.996 31,607 -0.00(-0.06%)
Sep 16, 2004 4.996 4.999 4.996 4.999 8,801 +0.00(+0.00%)
Sep 15, 2004 4.899 4.999 4.899 4.999 114,425 +0.04(+0.81%)
Sep 14, 2004 4.926 4.961 4.826 4.959 107,224 +0.10(+2.16%)
Sep 13, 2004 4.794 4.996 4.794 4.854 112,425 -0.08(-1.67%)
Sep 10, 2004 4.874 4.936 4.779 4.936 26,806 -0.03(-0.65%)
Sep 09, 2004 4.896 4.969 4.831 4.969 19,604 +0.00(+0.00%)
Sep 08, 2004 4.949 4.969 4.949 4.969 5,001 +0.02(+0.40%)
Sep 07, 2004 4.979 5.036 4.839 4.949 64,690 -0.07(-1.49%)
Sep 03, 2004 5.026 5.029 4.976 5.024 11,202 -0.00(-0.10%)
Sep 02, 2004 5.036 5.039 5.014 5.029 9,602 -0.01(-0.15%)
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.