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

Dorchester Minerals (NQ: DMLP )

29.87 +0.59 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2018 7.947 8.405 7.654 7.803 256,096 -0.16(-2.01%)
Dec 28, 2018 8.091 8.256 7.867 7.963 127,579 -0.12(-1.52%)
Dec 27, 2018 7.920 8.160 7.602 8.086 198,408 +0.09(+1.07%)
Dec 26, 2018 7.627 8.235 7.569 8.000 115,879 +0.30(+3.95%)
Dec 24, 2018 7.729 7.835 7.521 7.697 79,361 -0.03(-0.41%)
Dec 21, 2018 7.622 7.899 7.611 7.729 173,357 +0.09(+1.12%)
Dec 20, 2018 8.006 8.166 7.595 7.643 168,586 -0.38(-4.78%)
Dec 19, 2018 8.064 8.203 7.915 8.027 114,787 -0.04(-0.53%)
Dec 18, 2018 8.251 8.251 7.859 8.070 227,950 -0.21(-2.51%)
Dec 17, 2018 8.507 8.528 8.235 8.278 141,153 -0.27(-3.12%)
Dec 14, 2018 8.715 8.715 8.421 8.544 106,191 -0.18(-2.02%)
Dec 13, 2018 9.082 9.109 8.677 8.720 88,943 -0.36(-3.93%)
Dec 12, 2018 9.178 9.178 8.962 9.077 36,178 -0.02(-0.18%)
Dec 11, 2018 9.008 9.178 8.773 9.093 42,780 +0.23(+2.59%)
Dec 10, 2018 8.832 8.922 8.683 8.864 64,825 +0.02(+0.24%)
Dec 07, 2018 9.184 9.320 8.795 8.842 105,815 -0.19(-2.12%)
Dec 06, 2018 8.826 9.130 8.691 9.034 120,024 +0.02(+0.18%)
Dec 04, 2018 9.061 9.205 8.795 9.018 101,500 -0.04(-0.47%)
Dec 03, 2018 8.874 9.109 8.811 9.061 82,605 +0.22(+2.53%)
Nov 30, 2018 8.736 8.837 8.555 8.837 59,662 +0.11(+1.22%)
Nov 29, 2018 8.773 8.896 8.656 8.731 37,821 -0.03(-0.30%)
Nov 28, 2018 8.704 8.784 8.571 8.757 77,112 +0.06(+0.67%)
Nov 27, 2018 8.597 8.720 8.555 8.699 118,099 +0.10(+1.18%)
Nov 26, 2018 8.571 8.734 8.491 8.597 79,487 -0.03(-0.37%)
Nov 23, 2018 8.736 8.741 8.512 8.629 54,596 -0.10(-1.10%)
Nov 21, 2018 8.725 8.725 8.725 0 +0.25(+2.89%)
Nov 20, 2018 8.773 8.789 8.147 8.480 267,614 -0.39(-4.39%)
Nov 19, 2018 9.194 9.290 8.533 8.869 266,449 -0.35(-3.82%)
Nov 16, 2018 9.290 9.306 9.061 9.221 84,052 +0.03(+0.32%)
Nov 15, 2018 9.253 9.268 9.130 9.192 46,369 -0.06(-0.66%)
Nov 14, 2018 9.221 9.541 9.141 9.253 89,059 +0.10(+1.11%)
Nov 13, 2018 9.759 9.855 9.034 9.152 182,175 -0.61(-6.23%)
Nov 12, 2018 9.829 9.866 9.706 9.759 31,686 +0.02(+0.16%)
Nov 09, 2018 9.754 9.823 9.621 9.743 84,990 -0.03(-0.27%)
Nov 08, 2018 9.967 10.05 9.754 9.770 55,097 -0.23(-2.34%)
Nov 07, 2018 10.01 10.07 9.861 10.00 130,727 +0.05(+0.48%)
Nov 06, 2018 9.759 9.978 9.741 9.956 74,973 +0.22(+2.24%)
Nov 05, 2018 9.637 9.738 9.538 9.738 54,376 +0.25(+2.58%)
Nov 02, 2018 9.647 9.690 9.423 9.493 67,729 -0.06(-0.67%)
Nov 01, 2018 9.839 9.839 9.381 9.557 94,324 -0.17(-1.75%)
Oct 31, 2018 9.594 9.826 9.594 9.727 63,249 +0.24(+2.53%)
Oct 30, 2018 9.328 9.613 9.328 9.487 44,140 +0.18(+1.95%)
Oct 29, 2018 9.615 9.821 9.301 9.306 109,506 -0.30(-3.16%)
Oct 26, 2018 9.637 9.706 9.397 9.610 121,012 -0.03(-0.30%)
Oct 25, 2018 9.733 9.770 9.556 9.639 66,559 -0.03(-0.32%)
Oct 24, 2018 9.770 9.869 9.484 9.671 117,175 -0.06(-0.64%)
Oct 23, 2018 9.838 9.890 9.650 9.733 117,645 -0.19(-1.89%)
Oct 22, 2018 9.973 10.09 9.838 9.921 84,423 -0.04(-0.37%)
Oct 19, 2018 9.963 10.07 9.822 9.958 82,245 +0.01(+0.05%)
Oct 18, 2018 10.04 10.17 9.921 9.952 182,493 -0.11(-1.14%)
Oct 17, 2018 10.20 10.20 10.04 10.07 67,222 -0.10(-0.98%)
Oct 16, 2018 10.22 10.32 10.16 10.17 143,544 -0.06(-0.56%)
Oct 15, 2018 10.17 10.29 10.17 10.22 210,422 +0.16(+1.61%)
Oct 12, 2018 10.09 10.16 9.937 10.06 67,675 +0.05(+0.47%)
Oct 11, 2018 9.921 10.13 9.921 10.01 72,308 +0.07(+0.68%)
Oct 10, 2018 10.20 10.21 9.937 9.947 73,465 -0.26(-2.51%)
Oct 09, 2018 10.09 10.22 10.09 10.20 60,852 +0.11(+1.14%)
Oct 08, 2018 10.17 10.17 9.963 10.09 51,759 -0.08(-0.82%)
Oct 05, 2018 10.22 10.22 10.10 10.17 47,736 -0.05(-0.51%)
Oct 04, 2018 10.27 10.27 10.18 10.22 99,568 -0.06(-0.61%)
Oct 03, 2018 10.28 10.30 10.20 10.29 94,565 +0.08(+0.82%)
Oct 02, 2018 10.33 10.35 10.19 10.20 69,469 -0.13(-1.26%)
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.