Skip to main content

Dorchester Minerals (NQ: DMLP )

30.63 +0.54 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.600 9.792 9.396 9.785 189,785 -0.04(-0.39%)
Feb 27, 2020 9.625 9.837 9.183 9.824 392,031 +0.17(+1.79%)
Feb 26, 2020 9.567 9.988 9.567 9.651 98,521 -0.13(-1.38%)
Feb 25, 2020 10.04 10.04 9.625 9.785 196,165 -0.16(-1.61%)
Feb 24, 2020 10.22 10.29 9.946 9.946 179,979 -0.46(-4.44%)
Feb 21, 2020 10.18 10.45 10.11 10.41 69,863 +0.16(+1.56%)
Feb 20, 2020 10.28 10.42 10.21 10.25 78,956 -0.08(-0.81%)
Feb 19, 2020 10.32 10.47 10.25 10.33 83,405 +0.06(+0.56%)
Feb 18, 2020 10.32 10.45 10.13 10.27 105,419 +0.06(+0.63%)
Feb 14, 2020 10.12 10.29 9.988 10.21 116,803 +0.07(+0.70%)
Feb 13, 2020 10.32 10.35 9.696 10.14 398,874 -0.19(-1.86%)
Feb 12, 2020 10.20 10.44 10.15 10.33 63,772 +0.18(+1.77%)
Feb 11, 2020 10.20 10.38 10.13 10.15 146,272 -0.04(-0.44%)
Feb 10, 2020 10.50 10.50 10.13 10.20 219,588 -0.36(-3.40%)
Feb 07, 2020 10.79 10.79 10.50 10.55 106,198 -0.27(-2.49%)
Feb 06, 2020 10.71 10.82 10.60 10.82 69,795 +0.11(+1.02%)
Feb 05, 2020 10.54 10.81 10.52 10.72 134,024 +0.21(+2.01%)
Feb 04, 2020 10.47 10.58 10.37 10.50 76,145 +0.18(+1.74%)
Feb 03, 2020 10.46 10.49 10.14 10.32 195,338 -0.12(-1.17%)
Jan 31, 2020 10.63 10.71 10.39 10.45 112,436 -0.18(-1.68%)
Jan 30, 2020 10.62 10.81 10.56 10.62 197,201 -0.01(-0.06%)
Jan 29, 2020 10.87 10.98 10.53 10.63 243,951 -0.21(-1.91%)
Jan 28, 2020 10.86 10.91 10.69 10.84 110,399 +0.06(+0.58%)
Jan 27, 2020 10.83 10.86 10.15 10.78 263,291 -0.10(-0.92%)
Jan 24, 2020 11.28 11.28 10.69 10.88 327,773 -0.08(-0.74%)
Jan 23, 2020 12.71 12.73 10.68 10.96 790,373 -1.78(-13.99%)
Jan 22, 2020 13.00 13.13 12.69 12.74 76,433 -0.18(-1.41%)
Jan 21, 2020 12.93 13.47 12.68 12.92 149,579 -0.01(-0.05%)
Jan 17, 2020 13.10 13.19 12.79 12.93 56,249 -0.16(-1.20%)
Jan 16, 2020 13.27 13.44 13.07 13.08 126,198 -0.17(-1.28%)
Jan 15, 2020 13.07 13.27 12.98 13.25 267,063 +0.24(+1.88%)
Jan 14, 2020 12.38 13.08 12.38 13.01 187,726 +0.61(+4.91%)
Jan 13, 2020 12.42 12.49 12.33 12.40 51,597 -0.03(-0.25%)
Jan 10, 2020 12.41 12.53 12.39 12.43 40,792 -0.03(-0.20%)
Jan 09, 2020 12.48 12.54 12.31 12.46 97,611 +0.00(+0.00%)
Jan 08, 2020 12.46 12.55 12.29 12.46 110,863 -0.01(-0.05%)
Jan 07, 2020 12.49 12.55 12.32 12.46 81,565 -0.03(-0.20%)
Jan 06, 2020 12.38 12.59 12.33 12.49 165,423 +0.16(+1.27%)
Jan 03, 2020 12.42 12.48 12.26 12.33 180,379 +0.00(+0.00%)
Jan 02, 2020 12.28 12.39 12.15 12.33 101,496 +0.09(+0.72%)
Dec 31, 2019 12.17 12.31 12.11 12.24 159,504 +0.03(+0.26%)
Dec 30, 2019 12.17 12.41 12.14 12.21 84,191 +0.05(+0.40%)
Dec 27, 2019 12.29 12.32 12.09 12.16 87,640 -0.09(-0.75%)
Dec 26, 2019 12.12 12.46 12.04 12.26 177,332 +0.14(+1.19%)
Dec 24, 2019 12.27 12.54 11.98 12.11 185,956 -0.11(-0.87%)
Dec 23, 2019 11.89 12.27 11.79 12.22 194,902 +0.31(+2.58%)
Dec 20, 2019 11.85 12.07 11.74 11.91 173,527 +0.05(+0.42%)
Dec 19, 2019 12.00 12.02 11.82 11.86 152,688 -0.15(-1.25%)
Dec 18, 2019 11.77 12.03 11.62 12.01 169,943 +0.38(+3.29%)
Dec 17, 2019 11.15 11.73 11.12 11.63 190,927 +0.48(+4.28%)
Dec 16, 2019 10.98 11.26 10.92 11.15 212,388 +0.19(+1.78%)
Dec 13, 2019 10.99 11.01 10.93 10.96 286,344 -0.03(-0.23%)
Dec 12, 2019 10.99 11.14 10.89 10.98 255,700 -0.09(-0.79%)
Dec 11, 2019 11.07 11.17 11.01 11.07 195,944 +0.04(+0.40%)
Dec 10, 2019 10.90 11.07 10.90 11.03 166,466 +0.12(+1.09%)
Dec 09, 2019 10.82 10.91 10.82 10.91 113,632 +0.09(+0.81%)
Dec 06, 2019 10.82 10.89 10.70 10.82 157,274 +0.04(+0.35%)
Dec 05, 2019 10.89 10.91 10.72 10.78 84,712 -0.04(-0.41%)
Dec 04, 2019 10.78 10.89 10.76 10.83 83,211 +0.08(+0.76%)
Dec 03, 2019 10.74 10.88 10.73 10.74 134,465 -0.13(-1.21%)
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.