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 (%)
May 30, 2003 4.499 4.561 4.499 4.499 73,216 +0.06(+1.35%)
May 29, 2003 4.339 4.499 4.339 4.439 80,018 +0.05(+1.14%)
May 28, 2003 4.372 4.434 4.324 4.389 37,208 +0.01(+0.34%)
May 27, 2003 4.324 4.459 4.324 4.374 120,827 +0.05(+1.15%)
May 23, 2003 4.259 4.372 4.259 4.324 51,611 +0.04(+0.88%)
May 22, 2003 4.262 4.374 4.259 4.287 70,015 +0.07(+1.78%)
May 21, 2003 4.149 4.262 4.137 4.212 58,013 +0.02(+0.54%)
May 20, 2003 4.109 4.219 4.109 4.189 67,215 +0.06(+1.51%)
May 19, 2003 4.099 4.184 4.084 4.127 108,824 +0.02(+0.43%)
May 16, 2003 4.049 4.112 3.999 4.109 40,009 +0.01(+0.18%)
May 15, 2003 4.122 4.147 4.097 4.102 53,612 +0.00(+0.06%)
May 14, 2003 4.059 4.124 4.049 4.099 129,229 +0.07(+1.86%)
May 13, 2003 4.024 4.049 3.999 4.024 10,802 -0.03(-0.80%)
May 12, 2003 3.907 4.074 3.907 4.057 23,205 +0.04(+1.12%)
May 09, 2003 4.054 4.054 4.012 4.012 29,606 +0.00(+0.12%)
May 08, 2003 4.237 4.237 3.877 4.007 46,010 +0.03(+0.82%)
May 07, 2003 3.937 3.994 3.937 3.974 36,808 -0.01(-0.31%)
May 06, 2003 3.882 4.124 3.879 3.987 40,409 +0.07(+1.72%)
May 05, 2003 4.149 4.149 3.912 3.919 6,801 -0.18(-4.39%)
May 02, 2003 3.962 4.102 3.877 4.099 130,829 +0.10(+2.38%)
May 01, 2003 3.924 4.040 3.907 4.004 51,211 +0.12(+3.21%)
Apr 30, 2003 3.874 3.879 3.699 3.879 20,804 +0.03(+0.78%)
Apr 29, 2003 3.777 3.874 3.777 3.849 38,008 +0.01(+0.33%)
Apr 28, 2003 4.179 4.179 3.809 3.837 46,010 +0.02(+0.66%)
Apr 25, 2003 3.754 3.812 3.727 3.812 7,601 +0.05(+1.40%)
Apr 24, 2003 3.797 4.059 3.759 3.759 32,007 -0.04(-0.99%)
Apr 23, 2003 3.862 3.887 3.669 3.797 189,642 -0.09(-2.32%)
Apr 22, 2003 3.949 3.949 3.874 3.887 66,815 -0.01(-0.32%)
Apr 21, 2003 3.859 4.059 3.824 3.899 301,668 +0.09(+2.30%)
Apr 17, 2003 3.809 3.832 3.782 3.812 206,846 +0.06(+1.53%)
Apr 16, 2003 3.799 3.849 3.627 3.754 70,816 -0.04(-1.18%)
Apr 15, 2003 3.799 3.799 3.797 3.799 22,805 +0.03(+0.73%)
Apr 14, 2003 3.749 3.799 3.737 3.772 57,613 +0.03(+0.67%)
Apr 11, 2003 3.749 3.749 3.679 3.747 57,613 -0.00(-0.07%)
Apr 10, 2003 3.687 3.749 3.667 3.749 88,820 +0.07(+1.97%)
Apr 09, 2003 3.599 3.677 3.599 3.677 25,605 +0.08(+2.15%)
Apr 08, 2003 3.599 3.607 3.599 3.599 2,800 -0.07(-2.04%)
Apr 07, 2003 3.574 3.687 3.574 3.674 10,402 +0.02(+0.68%)
Apr 04, 2003 3.574 3.649 3.574 3.649 800 +0.07(+2.10%)
Apr 03, 2003 3.574 3.662 3.574 3.574 16,803 +0.00(+0.00%)
Apr 02, 2003 3.574 3.574 3.574 3.574 400 +0.00(+0.00%)
Apr 01, 2003 3.597 3.724 3.562 3.574 19,604 -0.01(-0.35%)
Mar 31, 2003 3.449 3.587 3.449 3.587 10,402 +0.09(+2.50%)
Mar 28, 2003 3.474 3.519 3.474 3.499 28,006 +0.03(+0.72%)
Mar 27, 2003 3.474 3.529 3.424 3.474 16,003 +0.00(+0.00%)
Mar 26, 2003 3.572 3.587 3.474 3.474 46,810 -0.11(-3.14%)
Mar 25, 2003 3.587 3.587 3.587 3.587 8,401 +0.05(+1.49%)
Mar 24, 2003 3.527 3.534 3.527 3.534 2,400 -0.02(-0.63%)
Mar 21, 2003 3.624 3.649 3.557 3.557 13,603 -0.00(-0.14%)
Mar 20, 2003 3.624 3.624 3.562 3.562 7,601 -0.06(-1.72%)
Mar 19, 2003 3.542 3.624 3.542 3.624 20,404 +0.02(+0.42%)
Mar 18, 2003 3.599 3.609 3.507 3.609 64,414 +0.01(+0.21%)
Mar 17, 2003 3.624 3.624 3.524 3.602 14,403 -0.00(-0.07%)
Mar 14, 2003 3.624 3.632 3.574 3.604 15,603 -0.02(-0.55%)
Mar 13, 2003 3.737 3.737 3.624 3.624 6,001 -0.04(-1.02%)
Mar 12, 2003 3.662 3.687 3.659 3.662 12,002 -0.08(-2.27%)
Mar 11, 2003 3.724 3.749 3.662 3.747 30,806 +0.02(+0.60%)
Mar 10, 2003 3.649 3.749 3.649 3.724 20,804 +0.02(+0.68%)
Mar 07, 2003 3.674 3.742 3.624 3.699 18,004 +0.00(+0.00%)
Mar 06, 2003 3.702 3.704 3.687 3.699 20,004 -0.04(-1.07%)
Mar 05, 2003 3.649 3.744 3.624 3.739 146,833 +0.09(+2.40%)
Mar 04, 2003 3.717 3.717 3.627 3.652 58,013 +0.02(+0.62%)
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.