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 28, 2011 8.368 8.410 8.252 8.282 244,894 -0.13(-1.52%)
Feb 25, 2011 8.322 8.514 8.319 8.410 154,621 +0.09(+1.06%)
Feb 24, 2011 8.331 8.465 8.239 8.322 169,024 +0.03(+0.41%)
Feb 23, 2011 8.236 8.487 8.236 8.288 260,191 +0.05(+0.56%)
Feb 22, 2011 8.334 8.395 8.181 8.242 191,430 -0.07(-0.84%)
Feb 18, 2011 8.395 8.452 8.279 8.313 116,085 -0.08(-0.98%)
Feb 17, 2011 8.319 8.481 8.242 8.395 113,874 +0.09(+1.07%)
Feb 16, 2011 8.300 8.441 8.245 8.307 99,464 -0.01(-0.07%)
Feb 15, 2011 8.355 8.358 8.184 8.313 134,550 -0.04(-0.44%)
Feb 14, 2011 8.307 8.444 8.273 8.349 110,012 +0.02(+0.26%)
Feb 11, 2011 8.374 8.511 8.181 8.328 125,696 -0.04(-0.47%)
Feb 10, 2011 8.392 8.483 8.264 8.368 173,879 +0.00(+0.04%)
Feb 09, 2011 8.563 8.587 8.337 8.365 131,114 -0.15(-1.79%)
Feb 08, 2011 8.569 8.578 8.487 8.517 82,152 +0.00(+0.00%)
Feb 07, 2011 8.566 8.639 8.517 8.517 143,870 -0.07(-0.85%)
Feb 04, 2011 8.645 8.697 8.566 8.590 102,884 -0.02(-0.28%)
Feb 03, 2011 8.700 8.700 8.551 8.615 115,364 -0.09(-0.98%)
Feb 02, 2011 8.807 8.807 8.624 8.700 120,704 -0.09(-1.04%)
Feb 01, 2011 8.700 8.847 8.627 8.792 1,838,021 +0.15(+1.73%)
Jan 31, 2011 8.557 8.679 8.548 8.642 202,129 +0.18(+2.09%)
Jan 28, 2011 8.423 8.548 8.417 8.465 120,845 +0.05(+0.62%)
Jan 27, 2011 8.432 8.471 8.410 8.413 73,658 +0.03(+0.36%)
Jan 26, 2011 8.258 8.462 8.258 8.383 146,212 +0.13(+1.59%)
Jan 25, 2011 8.206 8.282 8.136 8.252 354,319 +0.05(+0.56%)
Jan 24, 2011 8.206 8.206 8.123 8.206 394,264 +0.19(+2.40%)
Jan 21, 2011 7.907 8.090 7.907 8.013 153,120 +0.09(+1.16%)
Jan 20, 2011 8.105 8.166 7.919 7.922 1,470,956 -0.20(-2.43%)
Jan 19, 2011 8.267 8.292 8.089 8.119 258,300 -0.16(-1.96%)
Jan 18, 2011 8.435 8.438 8.228 8.282 182,052 -0.05(-0.65%)
Jan 14, 2011 8.285 8.502 8.285 8.336 176,472 -0.08(-1.00%)
Jan 13, 2011 8.496 8.556 8.333 8.420 203,326 -0.06(-0.75%)
Jan 12, 2011 8.565 8.565 8.441 8.484 166,292 +0.03(+0.39%)
Jan 11, 2011 8.360 8.556 8.330 8.450 265,556 +0.18(+2.22%)
Jan 10, 2011 8.149 8.387 8.149 8.267 140,159 +0.11(+1.40%)
Jan 07, 2011 8.125 8.216 8.086 8.152 105,296 +0.06(+0.72%)
Jan 06, 2011 8.101 8.119 8.065 8.094 61,842 -0.04(-0.46%)
Jan 05, 2011 8.038 8.146 7.984 8.131 160,433 -0.04(-0.48%)
Jan 04, 2011 8.357 8.357 8.090 8.170 96,141 -0.15(-1.75%)
Jan 03, 2011 8.291 8.393 8.243 8.316 209,768 +0.04(+0.48%)
Dec 31, 2010 8.234 8.291 8.234 8.276 68,189 +0.01(+0.07%)
Dec 30, 2010 8.246 8.275 8.234 8.270 96,483 +0.04(+0.44%)
Dec 29, 2010 8.216 8.280 8.197 8.234 59,648 +0.02(+0.22%)
Dec 28, 2010 8.095 8.240 8.071 8.216 232,088 +0.15(+1.83%)
Dec 27, 2010 7.996 8.161 7.926 8.068 200,401 +0.10(+1.21%)
Dec 23, 2010 7.866 7.993 7.866 7.971 100,094 +0.08(+1.07%)
Dec 22, 2010 7.851 7.965 7.833 7.887 240,582 +0.00(+0.04%)
Dec 21, 2010 7.746 7.893 7.739 7.884 272,311 +0.11(+1.47%)
Dec 20, 2010 7.610 7.923 7.607 7.770 405,447 +0.24(+3.16%)
Dec 17, 2010 7.764 7.786 7.532 7.532 2,981,797 -0.27(-3.40%)
Dec 16, 2010 7.893 7.896 7.767 7.797 273,038 -0.10(-1.26%)
Dec 15, 2010 8.017 8.020 7.758 7.896 563,557 -0.13(-1.65%)
Dec 14, 2010 8.020 8.090 8.020 8.029 140,238 +0.01(+0.11%)
Dec 13, 2010 8.134 8.161 7.984 8.020 332,630 -0.07(-0.86%)
Dec 10, 2010 8.026 8.218 7.990 8.089 254,891 +0.09(+1.17%)
Dec 09, 2010 8.059 8.128 7.987 7.996 164,473 -0.08(-0.93%)
Dec 08, 2010 8.059 8.128 8.035 8.071 127,137 +0.01(+0.15%)
Dec 07, 2010 8.140 8.185 7.999 8.059 189,610 +0.01(+0.07%)
Dec 06, 2010 8.209 8.258 8.036 8.053 156,792 -0.14(-1.66%)
Dec 03, 2010 8.315 8.322 8.050 8.188 168,134 -0.10(-1.20%)
Dec 02, 2010 8.194 8.429 8.194 8.288 128,916 +0.08(+0.95%)
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.