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 28, 2004 4.436 4.436 4.429 4.436 24,005 -0.06(-1.39%)
May 27, 2004 4.414 4.499 4.414 4.499 47,210 +0.03(+0.61%)
May 26, 2004 4.486 4.491 4.471 4.471 38,008 -0.01(-0.33%)
May 25, 2004 4.474 4.499 4.374 4.486 48,010 -0.01(-0.22%)
May 24, 2004 4.474 4.499 4.474 4.496 18,804 +0.00(+0.11%)
May 21, 2004 4.449 4.504 4.449 4.491 79,217 -0.00(-0.11%)
May 20, 2004 4.451 4.499 4.451 4.496 33,207 +0.03(+0.73%)
May 19, 2004 4.499 4.499 4.464 4.464 48,010 +0.11(+2.58%)
May 18, 2004 4.484 4.486 4.352 4.352 32,007 -0.08(-1.86%)
May 17, 2004 4.364 4.486 4.364 4.434 39,608 +0.10(+2.24%)
May 14, 2004 4.347 4.347 4.337 4.337 3,200 +0.02(+0.53%)
May 13, 2004 4.389 4.486 4.314 4.314 37,208 +0.00(+0.06%)
May 12, 2004 4.374 4.374 4.312 4.312 24,005 -0.06(-1.37%)
May 11, 2004 4.277 4.372 4.277 4.372 38,408 +0.03(+0.75%)
May 10, 2004 4.486 4.509 4.274 4.339 43,209 -0.16(-3.45%)
May 07, 2004 4.394 4.509 4.344 4.494 54,012 +0.00(+0.00%)
May 06, 2004 4.499 4.499 4.294 4.494 32,807 -0.01(-0.28%)
May 05, 2004 4.494 4.544 4.447 4.506 53,612 +0.01(+0.33%)
May 04, 2004 4.332 4.496 4.302 4.491 19,604 +0.17(+3.87%)
May 03, 2004 4.302 4.469 4.234 4.324 48,010 -0.09(-1.98%)
Apr 30, 2004 4.456 4.459 4.277 4.412 22,805 +0.10(+2.44%)
Apr 29, 2004 4.446 4.446 4.307 4.307 16,403 -0.13(-2.87%)
Apr 28, 2004 4.461 4.526 4.434 4.434 14,403 -0.13(-2.80%)
Apr 27, 2004 4.546 4.649 4.546 4.561 21,204 -0.00(-0.09%)
Apr 26, 2004 4.536 4.649 4.501 4.565 20,004 +0.09(+1.99%)
Apr 23, 2004 4.466 4.511 4.466 4.476 68,815 -0.07(-1.59%)
Apr 22, 2004 4.486 4.549 4.484 4.549 18,404 +0.06(+1.39%)
Apr 21, 2004 4.534 4.536 4.464 4.486 24,805 +0.02(+0.50%)
Apr 20, 2004 4.549 4.649 4.424 4.464 77,217 -0.08(-1.81%)
Apr 19, 2004 4.387 4.586 4.387 4.546 65,614 +0.20(+4.60%)
Apr 16, 2004 4.357 4.374 4.284 4.347 27,606 -0.00(-0.06%)
Apr 15, 2004 4.334 4.367 4.334 4.349 101,622 +0.03(+0.64%)
Apr 14, 2004 4.352 4.374 4.274 4.322 44,009 -0.05(-1.20%)
Apr 13, 2004 4.474 4.499 4.312 4.374 118,826 -0.12(-2.78%)
Apr 12, 2004 4.611 4.611 4.412 4.499 34,807 -0.01(-0.28%)
Apr 08, 2004 4.511 4.611 4.511 4.511 42,009 -0.01(-0.28%)
Apr 07, 2004 4.529 4.561 4.524 4.524 17,603 -0.00(-0.11%)
Apr 06, 2004 4.474 4.529 4.474 4.529 39,208 +0.04(+0.95%)
Apr 05, 2004 4.489 4.561 4.486 4.486 37,208 +0.00(+0.06%)
Apr 02, 2004 4.624 4.624 4.412 4.484 22,805 -0.07(-1.64%)
Apr 01, 2004 4.481 4.561 4.481 4.559 36,408 +0.08(+1.90%)
Mar 31, 2004 4.531 4.561 4.474 4.474 22,405 -0.05(-1.11%)
Mar 30, 2004 4.536 4.536 4.524 4.524 24,405 -0.01(-0.28%)
Mar 29, 2004 4.369 4.536 4.337 4.536 136,830 +0.12(+2.77%)
Mar 26, 2004 4.501 4.506 4.369 4.414 176,839 -0.11(-2.43%)
Mar 25, 2004 4.496 4.536 4.374 4.524 117,626 +0.15(+3.43%)
Mar 24, 2004 4.332 4.374 4.332 4.374 12,002 +0.00(+0.06%)
Mar 23, 2004 4.399 4.414 4.324 4.372 40,809 -0.11(-2.51%)
Mar 22, 2004 4.436 4.496 4.436 4.484 72,016 +0.04(+0.79%)
Mar 19, 2004 4.447 4.449 4.447 4.449 24,405 +0.00(+0.06%)
Mar 18, 2004 4.462 4.462 4.447 4.447 6,801 -0.00(-0.06%)
Mar 17, 2004 4.559 4.561 4.404 4.449 12,402 +0.08(+1.77%)
Mar 16, 2004 4.499 4.499 4.322 4.372 27,606 +0.03(+0.81%)
Mar 15, 2004 4.379 4.399 4.252 4.337 45,210 -0.04(-0.86%)
Mar 12, 2004 4.374 4.561 4.374 4.374 18,804 -0.04(-0.85%)
Mar 11, 2004 4.412 4.449 4.412 4.412 16,403 -0.02(-0.56%)
Mar 10, 2004 4.499 4.499 4.389 4.436 36,408 -0.03(-0.62%)
Mar 09, 2004 4.484 4.484 4.464 4.464 8,401 -0.03(-0.78%)
Mar 08, 2004 4.402 4.499 4.402 4.499 75,217 +0.01(+0.28%)
Mar 05, 2004 4.374 4.509 4.374 4.486 18,804 +0.11(+2.57%)
Mar 04, 2004 4.314 4.374 4.312 4.374 64,014 +0.06(+1.45%)
Mar 03, 2004 4.322 4.474 4.312 4.312 57,613 -0.18(-3.95%)
Mar 02, 2004 4.501 4.636 4.486 4.489 57,212 -0.07(-1.59%)
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.