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

Dorchester Minerals (NQ: DMLP )

30.82 -0.31 (-1.00%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 20, 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, 2015 9.768 9.869 9.666 9.869 51,656 +0.13(+1.29%)
Feb 26, 2015 9.829 9.837 9.629 9.743 40,522 -0.15(-1.56%)
Feb 25, 2015 9.829 9.922 9.723 9.898 48,422 +0.09(+0.91%)
Feb 24, 2015 9.645 9.971 9.645 9.808 121,143 +0.16(+1.69%)
Feb 23, 2015 9.784 9.825 9.645 9.645 31,355 -0.11(-1.17%)
Feb 20, 2015 9.816 9.824 9.629 9.759 107,644 -0.11(-1.07%)
Feb 19, 2015 10.01 10.01 9.865 9.865 85,215 -0.20(-2.02%)
Feb 18, 2015 10.44 10.44 10.06 10.07 107,047 -0.31(-3.02%)
Feb 17, 2015 10.39 10.47 10.17 10.38 60,007 -0.10(-0.93%)
Feb 13, 2015 10.37 10.48 10.48 10.48 46,685 +0.17(+1.62%)
Feb 12, 2015 10.44 10.44 10.21 10.31 32,180 +0.04(+0.36%)
Feb 11, 2015 10.56 10.58 10.28 10.28 37,422 -0.28(-2.62%)
Feb 10, 2015 10.66 10.76 10.20 10.55 49,530 -0.06(-0.57%)
Feb 09, 2015 10.54 10.89 10.43 10.61 159,049 +0.12(+1.16%)
Feb 06, 2015 10.48 10.53 10.30 10.49 108,681 +0.11(+1.02%)
Feb 05, 2015 10.38 10.53 10.17 10.39 176,819 +0.13(+1.31%)
Feb 04, 2015 10.22 10.34 9.999 10.25 56,447 -0.10(-0.94%)
Feb 03, 2015 10.48 10.67 10.23 10.35 95,338 -0.12(-1.13%)
Feb 02, 2015 9.886 10.47 9.886 10.47 122,890 +0.61(+6.24%)
Jan 30, 2015 9.804 9.804 9.666 9.853 127,296 -0.07(-0.66%)
Jan 29, 2015 10.02 10.02 9.588 9.918 132,544 -0.16(-1.62%)
Jan 28, 2015 10.38 10.38 9.987 10.08 122,947 -0.28(-2.75%)
Jan 27, 2015 10.44 10.49 10.28 10.37 102,835 -0.12(-1.16%)
Jan 26, 2015 10.40 10.70 10.39 10.49 77,001 +0.03(+0.27%)
Jan 23, 2015 10.63 10.74 10.39 10.46 101,774 -0.26(-2.47%)
Jan 22, 2015 10.64 10.74 10.48 10.72 66,863 +0.16(+1.49%)
Jan 21, 2015 10.43 10.59 10.32 10.57 172,019 +0.15(+1.46%)
Jan 20, 2015 10.21 10.59 10.21 10.41 118,730 +0.14(+1.40%)
Jan 16, 2015 10.41 10.41 10.00 10.27 84,888 +0.27(+2.72%)
Jan 15, 2015 10.29 10.37 9.988 10.000 90,980 -0.27(-2.61%)
Jan 14, 2015 10.08 10.27 9.988 10.27 151,871 +0.04(+0.43%)
Jan 13, 2015 10.09 10.31 10.09 10.22 148,670 +0.10(+0.95%)
Jan 12, 2015 10.27 10.27 9.988 10.13 136,983 -0.08(-0.78%)
Jan 09, 2015 9.744 10.28 9.708 10.21 126,697 +0.38(+3.82%)
Jan 08, 2015 9.804 9.904 9.732 9.832 130,249 +0.07(+0.74%)
Jan 07, 2015 9.608 9.820 9.508 9.760 83,148 +0.27(+2.86%)
Jan 06, 2015 9.828 9.924 9.252 9.488 173,145 -0.38(-3.89%)
Jan 05, 2015 10.03 10.03 9.800 9.872 113,629 -0.31(-3.02%)
Jan 02, 2015 10.19 10.36 9.960 10.18 89,221 -0.02(-0.20%)
Dec 31, 2014 10.05 10.20 10.20 10.20 103,128 +0.17(+1.71%)
Dec 30, 2014 10.02 10.14 9.888 10.03 90,104 -0.02(-0.24%)
Dec 29, 2014 10.14 10.27 9.944 10.05 107,581 -0.08(-0.83%)
Dec 26, 2014 10.39 10.40 10.10 10.14 46,623 -0.18(-1.74%)
Dec 24, 2014 10.49 10.32 10.32 10.32 55,068 -0.20(-1.90%)
Dec 23, 2014 9.988 10.52 9.856 10.51 127,541 +0.45(+4.45%)
Dec 22, 2014 9.888 10.18 9.720 10.07 283,260 +0.27(+2.73%)
Dec 19, 2014 9.792 10.01 9.680 9.800 1,019,938 +0.02(+0.16%)
Dec 18, 2014 9.880 9.925 9.636 9.784 213,508 +0.18(+1.87%)
Dec 17, 2014 9.448 9.668 9.388 9.604 542,986 +0.33(+3.53%)
Dec 16, 2014 8.989 9.586 8.829 9.276 113,198 +0.33(+3.71%)
Dec 15, 2014 8.909 9.059 8.797 8.945 139,441 -0.01(-0.09%)
Dec 12, 2014 9.133 9.548 8.833 8.953 280,734 -0.24(-2.57%)
Dec 11, 2014 9.248 9.666 9.169 9.189 211,961 -0.20(-2.09%)
Dec 10, 2014 9.620 9.620 9.228 9.384 101,829 -0.30(-3.09%)
Dec 09, 2014 9.089 9.780 9.089 9.684 199,160 +0.45(+4.89%)
Dec 08, 2014 9.444 9.624 8.909 9.232 151,000 -0.24(-2.53%)
Dec 05, 2014 9.544 9.632 9.436 9.472 123,338 -0.08(-0.88%)
Dec 04, 2014 9.748 9.980 9.512 9.556 89,463 -0.26(-2.61%)
Dec 03, 2014 9.776 10.23 9.736 9.812 126,337 +0.15(+1.53%)
Dec 02, 2014 9.260 9.812 9.260 9.664 182,096 +0.22(+2.37%)
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.