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 (%)
Dec 31, 2003 4.857 4.876 4.781 4.851 19,604 -0.07(-1.47%)
Dec 30, 2003 5.009 5.011 4.889 4.924 20,948 -0.06(-1.25%)
Dec 29, 2003 4.971 4.986 4.926 4.986 38,532 +0.05(+1.11%)
Dec 26, 2003 4.941 4.941 4.929 4.931 15,803 -0.00(-0.10%)
Dec 24, 2003 4.934 4.936 4.934 4.936 7,201 -0.03(-0.55%)
Dec 23, 2003 4.961 4.969 4.926 4.964 30,794 -0.02(-0.50%)
Dec 22, 2003 4.989 4.989 4.949 4.989 13,403 +0.03(+0.55%)
Dec 19, 2003 4.894 4.986 4.894 4.961 17,463 +0.01(+0.20%)
Dec 18, 2003 4.899 4.974 4.899 4.952 58,349 -0.05(-0.95%)
Dec 17, 2003 4.924 4.999 4.924 4.999 49,611 +0.02(+0.40%)
Dec 16, 2003 4.933 4.979 4.874 4.979 66,415 +0.04(+0.91%)
Dec 15, 2003 4.946 4.946 4.831 4.934 11,402 -0.01(-0.15%)
Dec 12, 2003 4.749 4.941 4.749 4.941 26,405 +0.21(+4.44%)
Dec 11, 2003 4.836 4.731 4.729 4.731 14,003 -0.10(-2.17%)
Dec 10, 2003 4.636 4.874 4.636 4.836 75,020 -0.01(-0.26%)
Dec 09, 2003 4.402 4.871 4.402 4.849 51,103 -0.01(-0.11%)
Dec 08, 2003 4.706 4.854 4.669 4.854 136,630 +0.13(+2.76%)
Dec 05, 2003 4.684 4.739 4.684 4.724 16,323 +0.04(+0.85%)
Dec 04, 2003 4.666 4.684 4.579 4.684 35,307 +0.04(+0.97%)
Dec 03, 2003 4.626 4.671 4.549 4.639 80,178 +0.08(+1.81%)
Dec 02, 2003 4.614 4.614 4.529 4.556 55,744 -0.06(-1.30%)
Dec 01, 2003 4.499 4.616 4.449 4.616 58,393 +0.12(+2.61%)
Nov 28, 2003 4.496 4.499 4.496 4.499 6,401 +0.00(+0.06%)
Nov 26, 2003 4.459 4.496 4.459 4.496 50,011 +0.06(+1.35%)
Nov 25, 2003 4.424 4.449 4.424 4.436 36,272 -0.01(-0.28%)
Nov 24, 2003 4.449 4.449 4.449 4.449 800 -0.01(-0.28%)
Nov 21, 2003 4.461 4.461 4.412 4.461 15,203 +0.00(+0.00%)
Nov 20, 2003 4.461 4.461 4.461 4.461 8,801 +0.00(+0.00%)
Nov 19, 2003 4.424 4.461 4.424 4.461 8,001 +0.03(+0.79%)
Nov 18, 2003 4.377 4.426 4.377 4.426 34,507 +0.00(+0.06%)
Nov 17, 2003 4.424 4.449 4.424 4.424 24,805 -0.04(-0.84%)
Nov 14, 2003 4.459 4.461 4.414 4.461 20,804 +0.02(+0.56%)
Nov 13, 2003 4.402 4.449 4.374 4.436 8,753 +0.02(+0.57%)
Nov 12, 2003 4.402 4.486 4.379 4.412 15,791 +0.03(+0.80%)
Nov 11, 2003 4.436 4.469 4.377 4.377 17,447 -0.04(-1.02%)
Nov 10, 2003 4.494 4.494 4.262 4.421 17,868 -0.04(-0.90%)
Nov 07, 2003 4.449 4.464 4.374 4.461 63,886 +0.02(+0.56%)
Nov 06, 2003 4.436 4.496 4.387 4.436 44,490 +0.00(+0.11%)
Nov 05, 2003 4.496 4.496 4.374 4.431 47,866 +0.06(+1.31%)
Nov 04, 2003 4.387 4.436 4.374 4.374 119,226 -0.02(-0.35%)
Nov 03, 2003 4.436 4.436 4.389 4.389 6,801 -0.02(-0.50%)
Oct 31, 2003 4.414 4.496 4.411 4.411 25,605 -0.09(-1.95%)
Oct 30, 2003 4.499 4.499 4.499 4.499 400 -0.04(-0.83%)
Oct 29, 2003 4.421 4.536 4.421 4.536 20,004 +0.08(+1.83%)
Oct 28, 2003 4.466 4.466 4.455 4.455 6,401 +0.00(+0.03%)
Oct 27, 2003 4.534 4.534 4.402 4.454 22,805 -0.03(-0.73%)
Oct 24, 2003 4.447 4.491 4.447 4.486 12,002 +0.04(+0.84%)
Oct 23, 2003 4.447 4.449 4.447 4.449 2,800 +0.05(+1.14%)
Oct 22, 2003 4.469 4.471 4.399 4.399 6,801 +0.00(+0.04%)
Oct 21, 2003 4.412 4.484 4.395 4.397 19,204 -0.03(-0.72%)
Oct 20, 2003 4.436 4.471 4.389 4.429 34,807 -0.01(-0.17%)
Oct 17, 2003 4.479 4.491 4.419 4.436 42,409 +0.00(+0.00%)
Oct 16, 2003 4.436 4.436 4.436 4.436 9,202 +0.00(+0.00%)
Oct 15, 2003 4.421 4.436 4.374 4.436 47,206 +0.06(+1.43%)
Oct 14, 2003 4.374 4.424 4.374 4.374 34,807 +0.00(+0.00%)
Oct 13, 2003 4.379 4.491 4.374 4.374 56,812 +0.01(+0.29%)
Oct 10, 2003 4.304 4.384 4.304 4.362 43,209 +0.05(+1.16%)
Oct 09, 2003 4.174 4.312 4.174 4.312 41,609 +0.08(+1.89%)
Oct 08, 2003 4.347 4.347 4.124 4.232 40,409 -0.02(-0.53%)
Oct 07, 2003 4.224 4.254 4.149 4.254 69,027 +0.03(+0.71%)
Oct 06, 2003 4.349 4.349 4.097 4.224 238,053 -0.15(-3.37%)
Oct 03, 2003 4.202 4.374 4.202 4.372 8,401 -0.00(-0.06%)
Oct 02, 2003 4.202 4.501 4.199 4.374 26,405 +0.10(+2.40%)
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.