Skip to main content

Dorchester Minerals (NQ: DMLP )

31.95 +0.70 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.411 5.479 5.376 5.401 89,600 -0.01(-0.18%)
Feb 27, 2007 5.484 5.509 5.381 5.411 60,941 -0.10(-1.77%)
Feb 26, 2007 5.541 5.564 5.489 5.509 114,845 +0.00(+0.00%)
Feb 23, 2007 5.564 5.609 5.504 5.509 85,331 -0.07(-1.21%)
Feb 22, 2007 5.531 5.606 5.491 5.576 92,973 +0.07(+1.32%)
Feb 21, 2007 5.486 5.621 5.474 5.504 104,395 +0.02(+0.36%)
Feb 20, 2007 5.586 5.636 5.479 5.484 135,950 -0.06(-1.03%)
Feb 16, 2007 5.474 5.686 5.414 5.541 162,288 +0.16(+2.92%)
Feb 15, 2007 5.414 5.524 5.374 5.384 154,078 -0.03(-0.55%)
Feb 14, 2007 5.509 5.509 5.414 5.414 130,085 -0.08(-1.46%)
Feb 13, 2007 5.589 5.589 5.481 5.494 137,239 -0.03(-0.63%)
Feb 12, 2007 5.659 5.684 5.519 5.529 101,426 -0.07(-1.25%)
Feb 09, 2007 5.686 5.686 5.564 5.599 81,882 -0.01(-0.22%)
Feb 08, 2007 5.506 5.611 5.506 5.611 53,252 +0.07(+1.22%)
Feb 07, 2007 5.514 5.631 5.496 5.544 86,367 +0.06(+1.14%)
Feb 06, 2007 5.679 5.679 5.454 5.481 120,323 -0.13(-2.32%)
Feb 05, 2007 5.699 5.699 5.599 5.611 97,041 -0.02(-0.31%)
Feb 02, 2007 5.484 5.681 5.479 5.629 148,821 +0.14(+2.50%)
Feb 01, 2007 5.474 5.504 5.416 5.491 163,717 +0.02(+0.46%)
Jan 31, 2007 5.486 5.486 5.434 5.466 195,748 -0.06(-1.09%)
Jan 30, 2007 5.396 5.549 5.396 5.526 223,266 +0.09(+1.66%)
Jan 29, 2007 5.374 5.456 5.374 5.436 119,066 +0.01(+0.23%)
Jan 26, 2007 5.589 5.589 5.399 5.424 246,215 -0.22(-3.98%)
Jan 25, 2007 5.749 5.749 5.624 5.649 253,641 -0.11(-1.87%)
Jan 24, 2007 5.746 5.774 5.699 5.756 140,103 +0.07(+1.23%)
Jan 23, 2007 5.574 5.736 5.558 5.686 151,446 +0.12(+2.22%)
Jan 22, 2007 5.521 5.581 5.519 5.563 188,486 +0.07(+1.35%)
Jan 19, 2007 5.409 5.501 5.344 5.489 113,853 +0.15(+2.86%)
Jan 18, 2007 5.366 5.382 5.324 5.336 241,798 -0.02(-0.42%)
Jan 17, 2007 5.359 5.471 5.359 5.359 154,610 -0.00(-0.05%)
Jan 16, 2007 5.499 5.499 5.331 5.361 254,081 -0.16(-2.90%)
Jan 12, 2007 5.479 5.549 5.382 5.521 154,859 +0.07(+1.28%)
Jan 11, 2007 5.391 5.541 5.391 5.451 164,565 +0.03(+0.55%)
Jan 10, 2007 5.351 5.456 5.351 5.421 79,529 +0.01(+0.19%)
Jan 09, 2007 5.429 5.429 5.309 5.411 195,192 +0.01(+0.23%)
Jan 08, 2007 5.284 5.434 5.264 5.399 137,383 +0.09(+1.74%)
Jan 05, 2007 5.361 5.374 5.186 5.306 414,405 -0.10(-1.94%)
Jan 04, 2007 5.544 5.544 5.356 5.411 190,579 +0.04(+0.69%)
Jan 03, 2007 5.481 5.499 5.364 5.374 261,883 -0.13(-2.40%)
Dec 29, 2006 5.424 5.546 5.424 5.506 197,476 +0.03(+0.50%)
Dec 28, 2006 5.461 5.519 5.424 5.479 312,206 -0.02(-0.36%)
Dec 27, 2006 5.444 5.624 5.444 5.499 211,555 +0.05(+0.92%)
Dec 26, 2006 5.499 5.549 5.401 5.449 185,033 -0.08(-1.40%)
Dec 22, 2006 5.374 5.606 5.374 5.526 466,821 +0.17(+3.12%)
Dec 21, 2006 5.451 5.499 5.349 5.359 558,650 -0.09(-1.71%)
Dec 20, 2006 5.499 5.569 5.449 5.452 708,648 -0.12(-2.09%)
Dec 19, 2006 5.599 5.646 5.554 5.569 282,135 -0.06(-1.15%)
Dec 18, 2006 5.749 5.749 5.601 5.633 496,660 -0.12(-2.09%)
Dec 15, 2006 5.784 5.886 5.754 5.754 212,660 -0.03(-0.56%)
Dec 14, 2006 5.811 5.824 5.786 5.786 387,991 -0.02(-0.43%)
Dec 13, 2006 5.874 5.931 5.751 5.811 296,178 -0.09(-1.48%)
Dec 12, 2006 5.999 6.009 5.899 5.899 112,669 -0.10(-1.71%)
Dec 11, 2006 6.016 6.059 6.001 6.001 47,610 -0.06(-0.92%)
Dec 08, 2006 6.246 6.246 6.001 6.057 114,029 +0.03(+0.55%)
Dec 07, 2006 6.124 6.136 6.024 6.024 50,003 -0.11(-1.75%)
Dec 06, 2006 6.059 6.149 5.999 6.131 28,558 +0.01(+0.20%)
Dec 05, 2006 6.246 6.246 6.026 6.119 74,284 +0.10(+1.66%)
Dec 04, 2006 6.286 6.286 5.999 6.019 113,737 -0.10(-1.70%)
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.