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

Dorchester Minerals (NQ: DMLP )

30.12 -0.75 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2015 3.919 4.172 4.172 4.172 555,701 +0.21(+5.21%)
Dec 30, 2015 4.007 4.091 3.919 3.965 420,759 -0.10(-2.49%)
Dec 29, 2015 4.227 4.254 4.062 4.066 210,106 -0.09(-2.13%)
Dec 28, 2015 4.197 4.260 4.028 4.155 207,657 -0.11(-2.48%)
Dec 24, 2015 4.319 4.260 4.260 4.260 43,858 -0.08(-1.85%)
Dec 23, 2015 4.302 4.459 4.252 4.340 338,755 +0.10(+2.39%)
Dec 22, 2015 4.172 4.408 4.032 4.239 172,343 +0.07(+1.62%)
Dec 21, 2015 4.130 4.425 3.959 4.172 247,460 +0.19(+4.77%)
Dec 18, 2015 3.834 3.999 3.699 3.982 2,491,856 +0.04(+1.07%)
Dec 17, 2015 4.070 4.096 3.800 3.940 488,858 -0.15(-3.61%)
Dec 16, 2015 4.269 4.399 4.075 4.087 160,733 -0.09(-2.12%)
Dec 15, 2015 4.324 4.324 4.075 4.176 545,090 +0.01(+0.20%)
Dec 14, 2015 4.412 4.412 4.138 4.167 323,601 -0.31(-6.88%)
Dec 11, 2015 4.733 4.733 4.454 4.475 350,160 -0.29(-6.02%)
Dec 10, 2015 4.986 5.062 4.750 4.762 254,949 -0.18(-3.59%)
Dec 09, 2015 5.112 5.167 4.916 4.939 359,347 -0.08(-1.60%)
Dec 08, 2015 5.256 5.349 4.876 5.020 383,206 -0.24(-4.49%)
Dec 07, 2015 5.378 5.420 5.214 5.256 147,543 -0.12(-2.27%)
Dec 04, 2015 5.412 5.429 5.273 5.378 106,194 -0.05(-0.86%)
Dec 03, 2015 5.357 5.597 5.357 5.424 93,307 +0.06(+1.18%)
Dec 02, 2015 5.631 5.631 5.357 5.361 119,919 -0.20(-3.64%)
Dec 01, 2015 5.526 5.568 5.382 5.564 397,985 -0.03(-0.60%)
Nov 30, 2015 5.796 5.796 5.505 5.597 123,928 -0.04(-0.67%)
Nov 27, 2015 5.686 5.686 5.635 5.635 8,406 -0.06(-1.11%)
Nov 25, 2015 5.665 5.699 5.699 5.699 132,050 -0.02(-0.30%)
Nov 24, 2015 5.678 5.841 5.568 5.716 113,081 +0.05(+0.97%)
Nov 23, 2015 5.593 5.728 5.496 5.661 136,035 +0.10(+1.74%)
Nov 20, 2015 5.737 5.821 5.559 5.564 64,142 -0.15(-2.59%)
Nov 19, 2015 5.753 5.796 5.616 5.711 82,297 -0.07(-1.24%)
Nov 18, 2015 5.758 5.960 5.534 5.783 263,491 -0.01(-0.15%)
Nov 17, 2015 5.888 6.158 5.694 5.791 380,996 -0.05(-0.87%)
Nov 16, 2015 5.821 6.030 5.711 5.842 139,736 +0.00(+0.00%)
Nov 13, 2015 5.884 5.977 5.821 5.842 100,268 -0.04(-0.72%)
Nov 12, 2015 5.981 5.994 5.884 5.884 74,012 -0.22(-3.66%)
Nov 11, 2015 5.956 6.112 5.863 6.108 79,507 +0.12(+1.97%)
Nov 10, 2015 6.116 6.243 5.990 5.990 58,246 -0.13(-2.07%)
Nov 09, 2015 6.146 6.445 6.116 6.116 67,561 -0.03(-0.48%)
Nov 06, 2015 6.778 6.778 6.086 6.146 79,004 -0.29(-4.46%)
Nov 05, 2015 6.112 6.454 5.948 6.433 168,023 +0.33(+5.39%)
Nov 04, 2015 6.142 6.194 5.943 6.104 119,942 -0.06(-0.96%)
Nov 03, 2015 6.171 6.364 6.137 6.163 91,837 +0.00(+0.00%)
Nov 02, 2015 6.095 6.462 6.061 6.163 64,109 +0.07(+1.11%)
Oct 30, 2015 6.032 6.198 5.990 6.095 110,934 +0.02(+0.28%)
Oct 29, 2015 6.057 6.234 5.994 6.078 24,776 +0.07(+1.12%)
Oct 28, 2015 5.960 6.390 5.880 6.011 117,837 +0.07(+1.14%)
Oct 27, 2015 5.905 6.116 5.863 5.943 101,960 +0.01(+0.14%)
Oct 26, 2015 6.045 6.184 5.935 5.935 75,586 -0.11(-1.75%)
Oct 23, 2015 6.053 6.298 6.011 6.040 126,678 -0.02(-0.35%)
Oct 22, 2015 6.125 6.125 6.011 6.061 103,940 -0.02(-0.25%)
Oct 21, 2015 6.139 6.196 5.998 6.077 62,349 -0.02(-0.34%)
Oct 20, 2015 6.106 6.487 6.072 6.097 160,382 -0.04(-0.68%)
Oct 19, 2015 6.306 6.489 5.931 6.139 233,628 -0.24(-3.78%)
Oct 16, 2015 6.347 6.464 6.206 6.380 94,576 +0.12(+1.86%)
Oct 15, 2015 6.268 6.322 6.060 6.264 100,760 -0.00(-0.07%)
Oct 14, 2015 6.335 6.430 6.247 6.268 35,448 -0.11(-1.70%)
Oct 13, 2015 6.451 6.601 6.335 6.376 58,353 -0.07(-1.16%)
Oct 12, 2015 6.776 6.801 6.374 6.451 77,337 -0.44(-6.40%)
Oct 09, 2015 6.917 6.971 6.726 6.892 34,401 +0.03(+0.49%)
Oct 08, 2015 6.676 6.967 6.521 6.859 151,391 +0.16(+2.36%)
Oct 07, 2015 6.659 6.838 6.634 6.701 50,799 +0.07(+1.06%)
Oct 06, 2015 6.439 6.668 6.351 6.631 96,224 +0.25(+3.99%)
Oct 05, 2015 6.360 6.472 6.315 6.376 61,308 +0.12(+1.93%)
Oct 02, 2015 6.339 6.385 6.074 6.256 88,660 +0.06(+1.01%)
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.