Skip to main content

Dorchester Minerals (NQ: DMLP )

31.95 +0.70 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.109 5.124 4.986 5.069 200,813 +0.03(+0.60%)
Nov 29, 2007 5.069 5.124 5.036 5.039 51,563 -0.02(-0.44%)
Nov 28, 2007 5.084 5.119 5.039 5.061 116,774 -0.01(-0.20%)
Nov 27, 2007 5.049 5.249 5.036 5.071 202,357 +0.01(+0.15%)
Nov 26, 2007 5.039 5.124 5.001 5.064 95,481 +0.01(+0.20%)
Nov 23, 2007 5.036 5.059 5.001 5.054 100,166 +0.01(+0.25%)
Nov 21, 2007 4.999 5.049 4.986 5.041 178,412 +0.01(+0.15%)
Nov 20, 2007 5.106 5.106 5.001 5.034 167,993 -0.03(-0.59%)
Nov 19, 2007 5.201 5.201 5.001 5.064 149,081 -0.12(-2.36%)
Nov 16, 2007 5.186 5.201 5.139 5.186 34,867 +0.02(+0.44%)
Nov 15, 2007 5.189 5.236 5.144 5.164 89,112 -0.06(-1.10%)
Nov 14, 2007 5.296 5.330 5.221 5.221 59,185 -0.07(-1.23%)
Nov 13, 2007 5.251 5.374 5.249 5.286 94,645 +0.04(+0.71%)
Nov 12, 2007 5.286 5.534 5.249 5.249 126,956 -0.06(-1.08%)
Nov 09, 2007 5.344 5.494 5.249 5.306 113,081 -0.05(-0.98%)
Nov 08, 2007 5.474 5.587 5.259 5.359 92,937 -0.08(-1.47%)
Nov 07, 2007 5.636 5.636 5.439 5.439 95,609 -0.19(-3.42%)
Nov 06, 2007 5.749 5.749 5.591 5.631 86,603 +0.11(+1.97%)
Nov 05, 2007 5.749 5.819 5.522 5.522 175,683 -0.22(-3.90%)
Nov 02, 2007 5.634 5.746 5.624 5.746 118,414 +0.12(+2.18%)
Nov 01, 2007 5.574 5.684 5.499 5.624 181,749 +0.03(+0.63%)
Oct 31, 2007 5.621 5.621 5.549 5.589 96,089 +0.05(+0.95%)
Oct 30, 2007 5.574 5.624 5.466 5.536 153,410 -0.08(-1.47%)
Oct 29, 2007 5.554 5.624 5.509 5.619 253,097 +0.03(+0.58%)
Oct 26, 2007 5.506 5.611 5.439 5.586 116,410 +0.04(+0.77%)
Oct 25, 2007 5.396 5.561 5.396 5.544 159,292 +0.14(+2.64%)
Oct 24, 2007 5.364 5.461 5.364 5.401 65,658 +0.00(+0.09%)
Oct 23, 2007 5.401 5.444 5.361 5.396 62,918 +0.04(+0.75%)
Oct 22, 2007 5.326 5.499 5.276 5.356 134,030 -0.02(-0.42%)
Oct 19, 2007 5.446 5.489 5.301 5.379 201,121 -0.14(-2.58%)
Oct 18, 2007 5.529 5.649 5.441 5.521 211,259 +0.02(+0.36%)
Oct 17, 2007 5.541 5.661 5.436 5.501 163,468 -0.04(-0.72%)
Oct 16, 2007 5.549 5.624 5.526 5.541 145,956 -0.02(-0.45%)
Oct 15, 2007 5.526 5.661 5.521 5.566 109,832 +0.09(+1.64%)
Oct 12, 2007 5.624 5.736 5.476 5.476 104,503 -0.08(-1.40%)
Oct 11, 2007 5.346 5.861 5.346 5.554 212,924 +0.22(+4.07%)
Oct 10, 2007 5.374 5.499 5.249 5.336 101,602 -0.06(-1.16%)
Oct 09, 2007 5.249 5.431 5.236 5.399 205,070 +0.17(+3.30%)
Oct 08, 2007 5.159 5.226 5.159 5.226 96,749 +0.06(+1.26%)
Oct 05, 2007 5.174 5.174 5.124 5.161 141,299 +0.01(+0.15%)
Oct 04, 2007 5.151 5.174 5.104 5.154 89,544 +0.06(+1.18%)
Oct 03, 2007 5.124 5.176 5.076 5.094 63,442 -0.03(-0.54%)
Oct 02, 2007 5.171 5.224 4.999 5.121 206,546 -0.01(-0.24%)
Oct 01, 2007 5.089 5.149 5.044 5.134 168,330 +0.04(+0.88%)
Sep 28, 2007 5.079 5.124 5.046 5.089 224,550 -0.01(-0.15%)
Sep 27, 2007 5.079 5.124 5.059 5.096 125,820 -0.00(-0.05%)
Sep 26, 2007 5.139 5.139 5.044 5.099 115,218 +0.03(+0.59%)
Sep 25, 2007 5.096 5.096 5.049 5.069 65,362 -0.00(-0.10%)
Sep 24, 2007 5.061 5.109 5.014 5.074 120,255 +0.04(+0.74%)
Sep 21, 2007 5.009 5.044 4.981 5.036 116,038 +0.02(+0.50%)
Sep 20, 2007 5.124 5.149 5.009 5.011 169,082 -0.12(-2.39%)
Sep 19, 2007 5.131 5.149 5.049 5.134 131,529 +0.07(+1.33%)
Sep 18, 2007 5.179 5.179 5.051 5.066 109,280 -0.04(-0.73%)
Sep 17, 2007 5.149 5.149 5.091 5.104 117,450 -0.02(-0.34%)
Sep 14, 2007 5.116 5.149 5.074 5.121 139,791 +0.00(+0.10%)
Sep 13, 2007 5.131 5.199 5.095 5.116 99,434 -0.04(-0.68%)
Sep 12, 2007 5.011 5.214 5.011 5.151 181,208 +0.18(+3.57%)
Sep 11, 2007 5.041 5.119 4.974 4.974 131,193 -0.09(-1.73%)
Sep 10, 2007 5.214 5.229 5.036 5.061 92,708 -0.04(-0.88%)
Sep 07, 2007 5.056 5.359 5.049 5.106 111,161 -0.05(-1.02%)
Sep 06, 2007 5.376 5.386 5.094 5.159 188,822 -0.26(-4.88%)
Sep 05, 2007 5.481 5.499 5.421 5.424 118,850 -0.04(-0.69%)
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.