Skip to main content

Dorchester Minerals (NQ: DMLP )

30.63 +0.54 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 7.167 7.450 7.167 7.415 64,632 +0.24(+3.42%)
Nov 29, 2006 7.152 7.307 7.137 7.170 77,970 +0.02(+0.25%)
Nov 28, 2006 7.161 7.191 7.137 7.152 54,059 -0.02(-0.29%)
Nov 27, 2006 7.137 7.343 7.134 7.173 89,627 +0.04(+0.54%)
Nov 24, 2006 7.107 7.155 7.095 7.134 29,057 +0.10(+1.36%)
Nov 22, 2006 7.041 7.125 7.002 7.038 97,768 -0.06(-0.80%)
Nov 21, 2006 7.020 7.158 7.020 7.095 113,652 +0.07(+1.06%)
Nov 20, 2006 7.077 7.128 7.017 7.020 154,524 -0.11(-1.51%)
Nov 17, 2006 7.167 7.235 7.101 7.128 140,817 -0.09(-1.24%)
Nov 16, 2006 7.283 7.346 7.214 7.217 47,255 -0.11(-1.47%)
Nov 15, 2006 7.197 7.376 7.167 7.325 58,865 +0.12(+1.66%)
Nov 14, 2006 7.140 7.226 7.107 7.206 149,742 +0.01(+0.12%)
Nov 13, 2006 7.301 7.361 7.092 7.197 169,999 -0.10(-1.35%)
Nov 10, 2006 7.462 7.462 7.241 7.295 71,728 -0.02(-0.25%)
Nov 09, 2006 7.534 7.534 7.241 7.313 233,251 -0.19(-2.47%)
Nov 08, 2006 7.370 7.498 7.304 7.498 89,681 +0.07(+1.01%)
Nov 07, 2006 7.212 7.462 7.185 7.424 83,740 +0.11(+1.44%)
Nov 06, 2006 7.540 7.540 7.229 7.318 158,941 -0.11(-1.54%)
Nov 03, 2006 7.462 7.495 7.313 7.432 59,160 +0.19(+2.64%)
Nov 02, 2006 7.510 7.564 7.179 7.241 107,108 -0.05(-0.70%)
Nov 01, 2006 7.262 7.519 7.262 7.292 94,805 -0.10(-1.29%)
Oct 31, 2006 7.459 7.459 7.271 7.388 201,799 -0.01(-0.08%)
Oct 30, 2006 7.552 7.552 7.394 7.394 78,556 -0.19(-2.44%)
Oct 27, 2006 7.600 7.606 7.531 7.579 89,453 -0.05(-0.67%)
Oct 26, 2006 7.716 7.716 7.600 7.630 60,533 +0.01(+0.20%)
Oct 25, 2006 7.528 7.722 7.528 7.615 123,115 +0.07(+0.91%)
Oct 24, 2006 7.603 7.644 7.528 7.546 61,470 -0.10(-1.25%)
Oct 23, 2006 7.621 7.764 7.540 7.641 83,375 -0.12(-1.58%)
Oct 20, 2006 7.764 7.779 7.595 7.764 80,699 +0.00(+0.00%)
Oct 19, 2006 7.749 7.764 7.477 7.764 154,343 +0.01(+0.19%)
Oct 18, 2006 7.940 7.973 7.689 7.749 160,137 -0.16(-2.08%)
Oct 17, 2006 7.922 7.949 7.731 7.913 136,705 +0.03(+0.38%)
Oct 16, 2006 7.618 7.883 7.618 7.883 86,134 +0.15(+1.93%)
Oct 13, 2006 7.540 7.764 7.534 7.734 121,766 +0.22(+2.98%)
Oct 12, 2006 7.465 7.510 7.376 7.510 163,318 +0.14(+1.90%)
Oct 11, 2006 7.561 7.647 7.316 7.370 134,307 -0.15(-1.95%)
Oct 10, 2006 7.316 7.653 7.316 7.516 79,393 +0.17(+2.33%)
Oct 09, 2006 7.385 7.403 7.316 7.345 190,507 -0.04(-0.54%)
Oct 06, 2006 7.435 7.603 7.352 7.385 126,782 -0.07(-0.96%)
Oct 05, 2006 7.226 7.459 7.226 7.456 126,314 +0.14(+1.96%)
Oct 04, 2006 7.409 7.409 7.167 7.313 222,231 -0.04(-0.57%)
Oct 03, 2006 7.525 7.534 7.310 7.355 156,724 -0.18(-2.38%)
Oct 02, 2006 7.510 7.624 7.500 7.534 80,669 -0.16(-2.02%)
Sep 29, 2006 7.585 7.689 7.585 7.689 112,383 +0.09(+1.22%)
Sep 28, 2006 7.686 7.686 7.567 7.597 87,055 +0.06(+0.75%)
Sep 27, 2006 7.695 7.695 7.361 7.540 240,669 +0.05(+0.72%)
Sep 26, 2006 7.262 7.525 7.262 7.486 179,697 +0.17(+2.33%)
Sep 25, 2006 7.128 7.491 7.092 7.316 383,436 -0.18(-2.35%)
Sep 22, 2006 7.668 7.668 7.465 7.492 239,782 -0.12(-1.61%)
Sep 21, 2006 7.594 7.641 7.540 7.615 182,885 +0.01(+0.16%)
Sep 20, 2006 7.856 7.934 7.603 7.603 165,324 -0.19(-2.45%)
Sep 19, 2006 7.815 7.883 7.779 7.794 154,166 +0.03(+0.42%)
Sep 18, 2006 7.779 8.069 7.761 7.761 137,107 +0.03(+0.35%)
Sep 15, 2006 7.842 7.889 7.710 7.734 238,104 -0.17(-2.19%)
Sep 14, 2006 8.361 8.361 7.839 7.907 187,510 -0.24(-2.93%)
Sep 13, 2006 8.012 8.158 7.973 8.146 72,994 +0.19(+2.36%)
Sep 12, 2006 7.943 8.039 7.913 7.958 84,916 -0.07(-0.82%)
Sep 11, 2006 8.361 8.379 7.913 8.024 185,347 -0.34(-4.04%)
Sep 08, 2006 8.481 8.481 8.361 8.361 88,047 -0.11(-1.27%)
Sep 07, 2006 8.740 8.740 8.451 8.469 174,808 -0.21(-2.44%)
Sep 06, 2006 8.749 8.749 8.660 8.681 164,936 -0.03(-0.31%)
Sep 05, 2006 8.746 8.746 8.603 8.708 304,565 +0.18(+2.14%)
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.