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 28, 2008 5.084 5.204 4.971 5.181 69,739 +0.01(+0.20%)
Nov 26, 2008 4.785 5.204 4.584 5.170 195,330 +0.35(+7.22%)
Nov 25, 2008 5.131 5.131 4.715 4.822 245,930 -0.30(-5.78%)
Nov 24, 2008 4.785 5.191 4.482 5.118 444,674 +0.59(+13.06%)
Nov 21, 2008 4.351 4.568 4.084 4.526 398,576 +0.34(+8.06%)
Nov 20, 2008 4.867 5.165 4.160 4.189 561,344 -0.78(-15.78%)
Nov 19, 2008 4.984 5.254 4.971 4.974 124,084 -0.01(-0.21%)
Nov 18, 2008 4.974 5.293 4.971 4.984 92,190 -0.00(-0.05%)
Nov 17, 2008 5.201 5.316 4.971 4.987 171,328 -0.21(-4.08%)
Nov 14, 2008 5.521 5.521 5.167 5.199 159,209 -0.29(-5.29%)
Nov 13, 2008 5.170 5.495 4.932 5.489 246,201 +0.52(+10.36%)
Nov 12, 2008 5.495 5.495 4.961 4.974 437,328 -0.59(-10.63%)
Nov 11, 2008 5.756 5.756 5.432 5.565 178,670 -0.21(-3.62%)
Nov 10, 2008 6.010 6.013 5.500 5.774 196,381 +0.20(+3.66%)
Nov 07, 2008 5.529 5.798 5.395 5.570 228,509 +0.09(+1.72%)
Nov 06, 2008 5.740 5.756 5.377 5.476 242,306 -0.42(-7.06%)
Nov 05, 2008 5.767 6.085 5.767 5.892 189,571 -0.03(-0.49%)
Nov 04, 2008 6.219 6.219 5.829 5.921 422,001 +0.19(+3.29%)
Nov 03, 2008 5.822 6.010 5.526 5.733 201,621 -0.13(-2.23%)
Oct 31, 2008 5.822 5.863 5.497 5.863 284,589 +0.14(+2.42%)
Oct 30, 2008 5.863 5.863 5.492 5.725 119,678 +0.03(+0.55%)
Oct 29, 2008 5.665 5.858 5.429 5.693 250,730 +0.32(+6.04%)
Oct 28, 2008 5.327 5.424 4.872 5.369 416,253 +0.38(+7.66%)
Oct 27, 2008 5.466 5.466 4.927 4.987 376,994 -0.33(-6.25%)
Oct 24, 2008 5.102 5.330 4.971 5.319 172,532 +0.02(+0.30%)
Oct 23, 2008 5.285 5.563 5.182 5.304 258,917 +0.01(+0.10%)
Oct 22, 2008 5.581 5.581 5.013 5.298 239,944 -0.28(-5.06%)
Oct 21, 2008 5.542 5.984 5.406 5.581 409,144 -0.36(-6.08%)
Oct 20, 2008 5.678 5.971 5.527 5.942 432,290 +0.45(+8.14%)
Oct 17, 2008 5.280 5.827 4.927 5.495 493,324 +0.11(+2.04%)
Oct 16, 2008 5.416 5.416 5.044 5.385 349,055 +0.09(+1.62%)
Oct 15, 2008 5.461 5.461 5.014 5.299 493,767 +0.01(+0.24%)
Oct 14, 2008 5.376 5.611 5.214 5.286 488,334 +0.34(+6.87%)
Oct 13, 2008 4.611 5.029 4.536 4.946 449,813 +0.55(+12.44%)
Oct 10, 2008 4.249 4.608 4.026 4.399 1,299,685 +0.00(+0.06%)
Oct 09, 2008 4.846 4.874 4.312 4.397 646,014 -0.35(-7.42%)
Oct 08, 2008 4.749 4.856 4.257 4.749 794,903 +0.09(+1.88%)
Oct 07, 2008 4.936 5.036 4.661 4.661 312,842 -0.21(-4.36%)
Oct 06, 2008 5.236 5.236 4.684 4.874 787,570 -0.44(-8.32%)
Oct 03, 2008 5.631 5.631 5.303 5.316 247,343 -0.14(-2.66%)
Oct 02, 2008 5.746 5.999 5.436 5.461 228,803 -0.24(-4.25%)
Oct 01, 2008 5.736 5.976 5.674 5.704 131,357 -0.07(-1.21%)
Sep 30, 2008 5.514 5.936 5.514 5.774 249,336 +0.27(+4.90%)
Sep 29, 2008 5.939 5.987 4.809 5.504 336,268 -0.57(-9.38%)
Sep 26, 2008 6.304 6.304 5.975 6.074 158,487 -0.05(-0.82%)
Sep 25, 2008 6.114 6.397 6.009 6.124 160,608 -0.03(-0.53%)
Sep 24, 2008 6.259 6.291 6.096 6.156 149,409 +0.03(+0.41%)
Sep 23, 2008 5.956 6.364 5.947 6.131 274,033 +0.02(+0.29%)
Sep 22, 2008 6.044 6.311 5.869 6.114 406,547 +0.07(+1.16%)
Sep 19, 2008 5.791 6.391 5.739 6.044 1,045,668 +0.28(+4.90%)
Sep 18, 2008 5.661 6.064 5.624 5.761 378,489 +0.16(+2.81%)
Sep 17, 2008 5.786 5.921 5.549 5.604 390,048 -0.23(-3.94%)
Sep 16, 2008 5.939 5.999 5.774 5.834 381,674 -0.26(-4.23%)
Sep 15, 2008 6.251 6.284 6.091 6.091 269,448 -0.16(-2.64%)
Sep 12, 2008 6.279 6.494 6.249 6.256 142,472 +0.05(+0.76%)
Sep 11, 2008 6.266 6.317 6.206 6.209 142,400 -0.10(-1.66%)
Sep 10, 2008 6.276 6.461 6.231 6.314 228,163 +0.06(+0.92%)
Sep 09, 2008 6.511 6.511 6.191 6.256 295,178 -0.34(-5.12%)
Sep 08, 2008 7.021 7.021 6.449 6.594 225,390 -0.18(-2.66%)
Sep 05, 2008 7.103 7.103 6.681 6.773 190,247 -0.24(-3.42%)
Sep 04, 2008 6.654 7.078 6.646 7.013 618,103 +0.33(+4.90%)
Sep 03, 2008 6.551 6.698 6.469 6.686 193,207 +0.11(+1.71%)
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.