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

Dorchester Minerals (NQ: DMLP )

31.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2017 7.232 7.305 7.135 7.208 231,951 +0.05(+0.68%)
Nov 29, 2017 7.232 7.256 7.135 7.160 197,469 -0.10(-1.33%)
Nov 28, 2017 7.160 7.323 7.135 7.256 134,053 +0.05(+0.67%)
Nov 27, 2017 7.256 7.266 7.135 7.208 92,938 -0.05(-0.67%)
Nov 24, 2017 7.232 7.256 7.208 7.256 24,880 +0.02(+0.33%)
Nov 22, 2017 7.256 7.281 7.208 7.232 54,754 +0.00(+0.00%)
Nov 21, 2017 7.256 7.353 7.232 7.232 153,627 -0.02(-0.33%)
Nov 20, 2017 7.281 7.304 7.208 7.256 144,302 +0.00(+0.00%)
Nov 17, 2017 7.256 7.317 7.232 7.256 85,217 -0.02(-0.33%)
Nov 16, 2017 7.256 7.339 7.208 7.281 136,827 +0.00(+0.00%)
Nov 15, 2017 7.208 7.353 7.111 7.281 127,364 +0.07(+1.01%)
Nov 14, 2017 7.498 7.498 7.184 7.208 225,741 -0.31(-4.18%)
Nov 13, 2017 7.498 7.578 7.474 7.522 125,146 -0.02(-0.32%)
Nov 10, 2017 7.450 7.547 7.377 7.547 200,613 +0.17(+2.30%)
Nov 09, 2017 7.402 7.522 7.353 7.377 196,040 -0.02(-0.33%)
Nov 08, 2017 7.402 7.474 7.281 7.402 187,896 +0.00(+0.00%)
Nov 07, 2017 7.329 7.486 7.208 7.402 346,699 +0.15(+2.00%)
Nov 06, 2017 7.160 7.353 7.111 7.256 304,280 +0.10(+1.35%)
Nov 03, 2017 7.039 7.184 7.015 7.160 151,965 +0.07(+1.02%)
Nov 02, 2017 7.087 7.184 7.039 7.087 76,068 -0.05(-0.68%)
Nov 01, 2017 7.135 7.232 7.111 7.135 215,383 +0.07(+1.03%)
Oct 31, 2017 7.015 7.232 6.990 7.063 229,305 +0.02(+0.34%)
Oct 30, 2017 7.015 7.135 7.015 7.039 126,688 -0.01(-0.17%)
Oct 27, 2017 7.015 7.135 6.966 7.051 105,415 +0.10(+1.46%)
Oct 26, 2017 6.949 6.973 6.807 6.949 134,917 +0.09(+1.38%)
Oct 25, 2017 6.854 6.949 6.807 6.854 173,839 -0.05(-0.69%)
Oct 24, 2017 6.878 6.949 6.878 6.902 93,508 +0.02(+0.34%)
Oct 23, 2017 6.926 6.931 6.878 6.878 78,184 +0.00(+0.00%)
Oct 20, 2017 6.878 6.949 6.854 6.878 77,493 -0.05(-0.69%)
Oct 19, 2017 6.926 6.926 6.807 6.926 192,313 +0.00(+0.00%)
Oct 18, 2017 6.926 7.020 6.878 6.926 118,732 -0.05(-0.68%)
Oct 17, 2017 6.926 6.997 6.902 6.973 97,820 +0.02(+0.34%)
Oct 16, 2017 6.997 7.092 6.926 6.949 160,550 -0.02(-0.34%)
Oct 13, 2017 7.068 7.115 6.949 6.973 179,759 -0.05(-0.68%)
Oct 12, 2017 7.068 7.163 7.020 7.020 137,128 -0.02(-0.34%)
Oct 11, 2017 7.139 7.186 7.020 7.044 138,741 -0.09(-1.33%)
Oct 10, 2017 7.139 7.186 7.068 7.139 101,454 +0.07(+1.01%)
Oct 09, 2017 7.068 7.139 6.973 7.068 110,873 +0.00(+0.00%)
Oct 06, 2017 7.210 7.266 7.068 7.068 142,150 -0.14(-1.97%)
Oct 05, 2017 7.210 7.329 7.139 7.210 131,286 +0.02(+0.33%)
Oct 04, 2017 7.234 7.329 7.139 7.186 108,308 +0.00(+0.00%)
Oct 03, 2017 7.163 7.258 7.068 7.186 169,092 +0.02(+0.33%)
Oct 02, 2017 7.163 7.228 7.020 7.163 289,480 +0.02(+0.33%)
Sep 29, 2017 7.139 7.234 7.115 7.139 63,493 +0.00(+0.00%)
Sep 28, 2017 7.186 7.210 7.115 7.139 57,242 -0.02(-0.33%)
Sep 27, 2017 7.068 7.175 7.044 7.163 201,051 +0.12(+1.68%)
Sep 26, 2017 7.163 7.175 7.020 7.044 225,731 -0.12(-1.66%)
Sep 25, 2017 7.020 7.210 6.997 7.163 191,400 +0.17(+2.37%)
Sep 22, 2017 6.926 7.044 6.926 6.997 78,762 +0.07(+1.03%)
Sep 21, 2017 7.115 7.115 6.926 6.926 243,994 -0.14(-2.01%)
Sep 20, 2017 7.044 7.163 6.997 7.068 281,707 -0.01(-0.17%)
Sep 19, 2017 6.973 7.092 6.878 7.080 249,490 +0.13(+1.88%)
Sep 18, 2017 6.902 6.973 6.831 6.949 225,554 +0.00(+0.00%)
Sep 15, 2017 6.902 6.997 6.807 6.949 257,670 -0.02(-0.34%)
Sep 14, 2017 6.997 6.997 6.878 6.973 193,930 +0.05(+0.68%)
Sep 13, 2017 6.878 6.973 6.759 6.926 82,664 +0.09(+1.39%)
Sep 12, 2017 6.878 6.878 6.759 6.831 62,158 +0.00(+0.00%)
Sep 11, 2017 6.783 6.878 6.759 6.831 127,279 +0.05(+0.70%)
Sep 08, 2017 6.926 6.926 6.712 6.783 276,401 -0.09(-1.38%)
Sep 07, 2017 6.807 6.890 6.783 6.878 179,858 +0.05(+0.69%)
Sep 06, 2017 6.854 6.878 6.712 6.831 287,338 +0.12(+1.77%)
Sep 05, 2017 6.902 6.973 6.712 6.712 311,495 -0.19(-2.75%)
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.