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 (%)
Apr 30, 2018 9.079 9.180 8.978 9.180 84,750 +0.15(+1.69%)
Apr 27, 2018 8.978 9.060 8.927 9.028 79,716 +0.03(+0.38%)
Apr 26, 2018 8.919 9.019 8.870 8.994 262,773 +0.07(+0.83%)
Apr 25, 2018 8.895 8.969 8.796 8.919 45,424 +0.00(+0.00%)
Apr 24, 2018 8.969 9.081 8.820 8.919 244,305 +0.02(+0.28%)
Apr 23, 2018 9.068 9.266 8.870 8.895 203,904 -0.17(-1.91%)
Apr 20, 2018 9.019 9.202 8.944 9.068 160,625 +0.05(+0.55%)
Apr 19, 2018 8.919 9.019 8.895 9.019 200,784 +0.10(+1.11%)
Apr 18, 2018 8.746 8.969 8.746 8.919 105,772 +0.20(+2.27%)
Apr 17, 2018 8.672 8.915 8.634 8.721 213,566 +0.07(+0.86%)
Apr 16, 2018 8.473 8.672 8.461 8.647 160,092 +0.25(+2.95%)
Apr 13, 2018 8.382 8.498 8.275 8.399 185,893 +0.02(+0.30%)
Apr 12, 2018 8.399 8.399 8.312 8.374 54,673 +0.02(+0.30%)
Apr 11, 2018 8.350 8.424 8.335 8.350 90,871 -0.02(-0.30%)
Apr 10, 2018 8.350 8.548 8.226 8.374 231,571 +0.07(+0.90%)
Apr 09, 2018 8.399 8.424 8.241 8.300 64,783 +0.00(+0.00%)
Apr 06, 2018 8.399 8.540 8.201 8.300 56,570 -0.17(-2.05%)
Apr 05, 2018 8.399 8.424 8.374 8.473 145,431 +0.10(+1.18%)
Apr 04, 2018 8.251 8.399 8.176 8.374 77,787 +0.07(+0.90%)
Apr 03, 2018 8.251 8.399 8.148 8.300 76,960 -0.02(-0.30%)
Apr 02, 2018 8.059 8.325 7.978 8.325 100,099 +0.35(+4.35%)
Mar 29, 2018 7.978 7.978 7.978 0 +0.05(+0.62%)
Mar 28, 2018 7.904 8.102 7.879 7.928 29,639 +0.00(+0.00%)
Mar 27, 2018 8.003 8.127 7.864 7.928 65,641 -0.15(-1.84%)
Mar 26, 2018 8.251 8.251 8.052 8.077 64,168 -0.12(-1.51%)
Mar 23, 2018 8.176 8.260 8.118 8.201 68,385 +0.05(+0.61%)
Mar 22, 2018 8.226 8.325 8.102 8.151 56,120 -0.15(-1.79%)
Mar 21, 2018 8.201 8.374 8.151 8.300 137,397 +0.10(+1.21%)
Mar 20, 2018 8.052 8.201 7.953 8.201 129,555 +0.20(+2.48%)
Mar 19, 2018 8.052 8.067 7.829 8.003 59,647 -0.07(-0.92%)
Mar 16, 2018 7.904 8.127 7.899 8.077 65,358 +0.20(+2.52%)
Mar 15, 2018 7.928 8.003 7.854 7.879 84,003 +0.00(+0.00%)
Mar 14, 2018 7.928 8.003 7.829 7.879 145,534 +0.00(+0.00%)
Mar 13, 2018 7.928 7.928 7.805 7.879 200,792 -0.05(-0.62%)
Mar 12, 2018 7.805 7.928 7.755 7.928 148,212 +0.11(+1.43%)
Mar 09, 2018 7.755 7.928 7.705 7.817 67,798 +0.01(+0.16%)
Mar 08, 2018 7.693 7.845 7.606 7.805 115,011 +0.20(+2.61%)
Mar 07, 2018 7.656 7.730 7.582 7.606 85,799 -0.05(-0.65%)
Mar 06, 2018 7.730 7.780 7.606 7.656 100,805 -0.05(-0.64%)
Mar 05, 2018 7.656 7.681 7.582 7.705 102,406 -0.02(-0.32%)
Mar 02, 2018 7.755 7.780 7.606 7.730 53,399 +0.02(+0.32%)
Mar 01, 2018 7.656 7.730 7.606 7.705 187,996 -0.05(-0.64%)
Feb 28, 2018 7.681 7.755 7.634 7.755 69,180 +0.05(+0.64%)
Feb 27, 2018 7.854 7.854 7.681 7.705 79,733 -0.15(-1.89%)
Feb 26, 2018 7.904 7.918 7.805 7.854 33,945 -0.07(-0.94%)
Feb 23, 2018 7.854 7.928 7.805 7.928 56,279 +0.07(+0.95%)
Feb 22, 2018 7.854 7.681 7.854 34,333 +0.12(+1.60%)
Feb 21, 2018 7.730 7.829 7.681 7.730 45,652 -0.02(-0.32%)
Feb 20, 2018 7.829 7.829 7.705 7.755 27,318 -0.07(-0.95%)
Feb 16, 2018 7.829 7.829 7.829 0 +0.10(+1.28%)
Feb 15, 2018 7.780 7.780 7.606 7.730 48,748 -0.05(-0.64%)
Feb 14, 2018 7.606 7.780 7.606 7.780 86,895 +0.12(+1.62%)
Feb 13, 2018 7.656 7.755 7.606 7.656 73,003 -0.05(-0.64%)
Feb 12, 2018 7.631 7.755 7.557 7.705 106,954 +0.07(+0.97%)
Feb 09, 2018 7.705 7.705 7.532 7.631 166,554 +0.02(+0.33%)
Feb 08, 2018 7.631 7.656 7.532 7.606 234,447 +0.00(+0.00%)
Feb 07, 2018 7.805 7.805 7.507 7.606 199,335 -0.22(-2.85%)
Feb 06, 2018 7.507 7.829 7.482 7.829 353,837 +0.27(+3.61%)
Feb 05, 2018 7.656 7.656 7.582 7.557 209,417 -0.11(-1.45%)
Feb 02, 2018 7.805 7.848 7.656 7.668 248,325 -0.21(-2.67%)
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.