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 (%)
Feb 27, 2004 4.337 4.367 4.312 4.312 10,402 -0.01(-0.35%)
Feb 26, 2004 4.329 4.372 4.314 4.327 87,219 -0.05(-1.09%)
Feb 25, 2004 4.414 4.431 4.299 4.374 118,826 -0.04(-0.85%)
Feb 24, 2004 4.417 4.431 4.324 4.412 24,005 -0.00(-0.06%)
Feb 23, 2004 4.486 4.544 4.414 4.414 38,408 -0.04(-0.90%)
Feb 20, 2004 4.541 4.541 4.454 4.454 12,402 -0.02(-0.45%)
Feb 19, 2004 4.476 4.476 4.464 4.474 24,805 +0.00(+0.00%)
Feb 18, 2004 4.486 4.519 4.436 4.474 68,015 +0.02(+0.56%)
Feb 17, 2004 4.434 4.521 4.414 4.449 99,622 -0.01(-0.34%)
Feb 13, 2004 4.499 4.561 4.451 4.464 75,617 +0.03(+0.68%)
Feb 12, 2004 4.529 4.529 4.434 4.434 10,002 -0.06(-1.38%)
Feb 11, 2004 4.551 4.551 4.496 4.496 9,602 +0.04(+1.01%)
Feb 10, 2004 4.616 4.616 4.424 4.451 58,013 -0.00(-0.06%)
Feb 09, 2004 4.761 4.761 4.451 4.454 24,005 +0.04(+0.97%)
Feb 06, 2004 4.474 4.474 4.412 4.412 18,004 -0.03(-0.73%)
Feb 05, 2004 4.509 4.509 4.412 4.444 44,410 -0.04(-0.95%)
Feb 04, 2004 4.449 4.509 4.449 4.486 28,406 -0.01(-0.28%)
Feb 03, 2004 4.499 4.499 4.492 4.499 12,802 +0.02(+0.56%)
Feb 02, 2004 4.561 4.561 4.471 4.474 6,801 -0.04(-0.83%)
Jan 30, 2004 4.499 4.521 4.456 4.511 20,404 -0.05(-1.10%)
Jan 29, 2004 4.624 4.624 4.499 4.561 24,405 -0.07(-1.61%)
Jan 28, 2004 4.781 4.786 4.631 4.636 25,205 -0.08(-1.65%)
Jan 27, 2004 4.686 4.761 4.686 4.714 58,013 -0.03(-0.74%)
Jan 26, 2004 4.706 4.781 4.699 4.749 95,221 +0.02(+0.48%)
Jan 23, 2004 4.749 4.751 4.726 4.726 3,600 -0.09(-1.82%)
Jan 22, 2004 4.801 4.814 4.799 4.814 8,801 -0.13(-2.73%)
Jan 21, 2004 4.914 4.949 4.914 4.949 2,000 +0.04(+0.86%)
Jan 20, 2004 5.021 5.021 4.907 4.907 14,003 -0.00(-0.10%)
Jan 16, 2004 4.911 4.936 4.911 4.911 83,618 -0.08(-1.60%)
Jan 15, 2004 4.894 4.991 4.894 4.991 1,600 -0.01(-0.15%)
Jan 14, 2004 5.036 5.036 4.889 4.999 79,085 +0.05(+1.01%)
Jan 13, 2004 4.911 4.999 4.911 4.949 192,971 -0.03(-0.50%)
Jan 12, 2004 4.934 4.974 4.924 4.974 22,405 +0.03(+0.66%)
Jan 09, 2004 4.986 4.986 4.886 4.941 8,629 +0.03(+0.61%)
Jan 08, 2004 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Jan 07, 2004 4.996 4.996 4.911 4.911 14,203 -0.07(-1.40%)
Jan 06, 2004 4.864 4.996 4.864 4.981 47,210 +0.16(+3.26%)
Jan 05, 2004 4.756 4.889 4.756 4.824 38,408 -0.00(-0.05%)
Jan 02, 2004 4.799 4.851 4.799 4.826 4,400 -0.02(-0.52%)
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%)
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.