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, 2012 6.929 7.061 6.922 7.036 287,651 +0.08(+1.18%)
Dec 28, 2012 6.926 7.095 6.926 6.953 144,353 -0.07(-0.99%)
Dec 27, 2012 6.929 7.026 6.888 7.023 145,878 +0.10(+1.45%)
Dec 26, 2012 7.009 7.026 6.922 6.922 178,573 -0.10(-1.48%)
Dec 24, 2012 6.998 7.113 6.978 7.026 71,876 -0.02(-0.25%)
Dec 21, 2012 6.984 7.091 6.953 7.043 162,376 -0.05(-0.63%)
Dec 20, 2012 6.984 7.116 6.926 7.088 317,035 +0.10(+1.39%)
Dec 19, 2012 7.040 7.057 6.888 6.991 589,218 -0.06(-0.79%)
Dec 18, 2012 7.043 7.265 7.009 7.047 212,097 +0.02(+0.25%)
Dec 17, 2012 7.009 7.050 6.981 7.029 217,867 +0.02(+0.30%)
Dec 14, 2012 6.991 7.026 6.933 7.009 168,302 +0.05(+0.70%)
Dec 13, 2012 7.029 7.057 6.926 6.960 451,611 -0.07(-0.93%)
Dec 12, 2012 6.988 7.338 6.970 7.025 356,118 +0.02(+0.24%)
Dec 11, 2012 7.029 7.095 6.991 7.009 253,706 -0.03(-0.44%)
Dec 10, 2012 7.023 7.161 7.009 7.040 224,894 -0.03(-0.44%)
Dec 07, 2012 7.171 7.213 7.026 7.071 301,682 -0.10(-1.45%)
Dec 06, 2012 7.310 7.314 7.168 7.175 297,752 -0.13(-1.85%)
Dec 05, 2012 7.369 7.383 7.241 7.310 172,636 -0.03(-0.38%)
Dec 04, 2012 7.272 7.403 7.272 7.338 52,731 +0.07(+0.95%)
Nov 30, 2012 7.296 7.296 7.241 7.268 133,212 -0.00(-0.01%)
Nov 29, 2012 7.268 7.386 7.244 7.269 128,872 -0.06(-0.79%)
Nov 28, 2012 7.355 7.379 7.209 7.327 171,639 -0.02(-0.24%)
Nov 27, 2012 7.365 7.459 7.313 7.344 63,347 +0.01(+0.09%)
Nov 26, 2012 7.428 7.469 7.310 7.338 140,288 -0.09(-1.21%)
Nov 23, 2012 7.441 7.466 7.407 7.428 39,198 +0.00(+0.05%)
Nov 21, 2012 7.403 7.483 7.376 7.424 118,121 -0.01(-0.09%)
Nov 20, 2012 7.507 7.545 7.396 7.431 116,882 -0.02(-0.23%)
Nov 19, 2012 7.574 7.590 7.441 7.448 132,709 -0.05(-0.69%)
Nov 16, 2012 7.358 7.528 7.355 7.500 153,850 +0.11(+1.55%)
Nov 15, 2012 7.414 7.469 7.344 7.386 153,229 -0.06(-0.79%)
Nov 14, 2012 7.597 7.597 7.400 7.445 96,420 -0.05(-0.65%)
Nov 13, 2012 7.351 7.566 7.344 7.493 122,074 +0.11(+1.45%)
Nov 12, 2012 7.334 7.448 7.313 7.386 68,527 -0.04(-0.61%)
Nov 09, 2012 7.495 7.507 7.234 7.431 181,087 -0.08(-1.06%)
Nov 08, 2012 7.580 7.601 7.476 7.511 76,342 -0.10(-1.32%)
Nov 07, 2012 7.618 7.663 7.545 7.611 69,622 -0.08(-1.04%)
Nov 06, 2012 7.722 7.749 7.680 7.691 35,306 +0.04(+0.50%)
Nov 05, 2012 7.652 7.711 7.624 7.652 53,471 +0.00(+0.00%)
Nov 02, 2012 7.684 7.791 7.621 7.652 188,937 -0.06(-0.76%)
Nov 01, 2012 7.912 8.040 7.632 7.711 116,879 +0.08(+1.00%)
Oct 31, 2012 7.756 7.787 7.586 7.635 155,650 -0.16(-2.09%)
Oct 26, 2012 7.739 7.798 7.798 7.798 92,167 +0.03(+0.40%)
Oct 25, 2012 7.746 7.794 7.649 7.767 64,060 +0.04(+0.49%)
Oct 24, 2012 7.891 7.891 7.701 7.729 85,155 -0.13(-1.72%)
Oct 23, 2012 7.729 7.864 7.642 7.864 121,426 -0.06(-0.79%)
Oct 19, 2012 7.995 7.995 7.805 7.926 138,401 -0.11(-1.33%)
Oct 18, 2012 7.947 8.047 7.943 8.033 92,170 +0.12(+1.54%)
Oct 17, 2012 7.887 7.921 7.809 7.911 104,078 +0.06(+0.78%)
Oct 16, 2012 7.836 7.897 7.817 7.850 62,095 +0.02(+0.31%)
Oct 15, 2012 7.867 7.921 7.672 7.826 113,061 -0.04(-0.52%)
Oct 12, 2012 7.846 7.884 7.717 7.867 144,366 -0.01(-0.17%)
Oct 11, 2012 7.843 8.020 7.822 7.880 116,029 +0.04(+0.52%)
Oct 10, 2012 7.911 7.931 7.797 7.839 78,142 -0.06(-0.82%)
Oct 09, 2012 7.645 7.942 7.584 7.904 201,594 +0.24(+3.16%)
Oct 08, 2012 7.625 7.700 7.587 7.662 75,016 +0.04(+0.49%)
Oct 05, 2012 7.676 7.737 7.613 7.625 97,600 -0.10(-1.28%)
Oct 04, 2012 7.570 7.795 7.550 7.723 146,287 +0.14(+1.80%)
Oct 03, 2012 7.597 7.635 7.543 7.587 150,663 +0.03(+0.41%)
Oct 02, 2012 7.509 7.601 7.509 7.556 51,256 +0.05(+0.68%)
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.