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, 2008 6.748 6.973 6.726 6.963 205,130 +0.21(+3.19%)
May 29, 2008 6.916 6.978 6.633 6.748 440,579 -0.16(-2.39%)
May 28, 2008 6.948 6.958 6.911 6.913 196,996 -0.03(-0.50%)
May 27, 2008 6.953 6.988 6.911 6.948 259,726 +0.00(+0.04%)
May 26, 2008 6.998 6.998 6.883 6.946 366,550 +0.00(+0.00%)
May 23, 2008 6.998 6.998 6.883 6.946 366,550 -0.01(-0.11%)
May 22, 2008 6.971 7.036 6.883 6.953 463,512 +0.00(+0.04%)
May 21, 2008 6.943 7.164 6.943 6.951 428,764 +0.02(+0.36%)
May 20, 2008 6.958 6.981 6.923 6.926 150,510 +0.01(+0.11%)
May 19, 2008 6.998 6.998 6.863 6.918 190,875 -0.00(-0.07%)
May 16, 2008 6.798 6.958 6.776 6.923 208,743 +0.16(+2.40%)
May 15, 2008 6.881 6.883 6.706 6.761 196,180 -0.05(-0.81%)
May 14, 2008 6.723 6.978 6.723 6.816 359,081 +0.08(+1.23%)
May 13, 2008 6.773 6.903 6.733 6.733 313,778 -0.05(-0.74%)
May 12, 2008 6.871 6.998 6.748 6.783 317,451 -0.09(-1.27%)
May 09, 2008 7.011 7.011 6.803 6.871 445,836 -0.13(-1.82%)
May 08, 2008 6.873 7.021 6.838 6.998 542,514 +0.20(+2.94%)
May 07, 2008 6.748 6.998 6.731 6.798 410,196 +0.10(+1.49%)
May 06, 2008 6.633 6.748 6.421 6.698 429,341 +0.05(+0.79%)
May 05, 2008 6.499 6.649 6.404 6.646 684,110 +0.26(+4.15%)
May 02, 2008 6.249 6.482 6.249 6.381 537,253 +0.17(+2.82%)
May 01, 2008 6.249 6.271 6.206 6.206 245,511 -0.03(-0.52%)
Apr 30, 2008 6.176 6.299 6.176 6.239 335,231 +0.02(+0.24%)
Apr 29, 2008 6.311 6.324 6.174 6.224 267,972 -0.09(-1.39%)
Apr 28, 2008 6.306 6.419 6.219 6.311 473,455 +0.11(+1.86%)
Apr 25, 2008 6.249 6.249 6.136 6.196 214,456 -0.03(-0.56%)
Apr 24, 2008 6.299 6.299 6.134 6.231 239,238 -0.03(-0.44%)
Apr 23, 2008 6.334 6.334 6.204 6.259 235,093 +0.01(+0.16%)
Apr 22, 2008 6.199 6.336 6.199 6.249 202,721 +0.09(+1.42%)
Apr 21, 2008 6.181 6.371 6.124 6.161 414,845 -0.00(-0.08%)
Apr 18, 2008 6.311 6.311 6.114 6.166 346,174 -0.06(-0.92%)
Apr 17, 2008 6.286 6.286 6.001 6.224 721,002 -0.12(-1.89%)
Apr 16, 2008 6.199 6.344 6.104 6.344 736,914 +0.26(+4.36%)
Apr 15, 2008 6.049 6.236 5.924 6.079 692,020 +0.08(+1.33%)
Apr 14, 2008 5.996 5.999 5.859 5.999 408,116 +0.07(+1.22%)
Apr 11, 2008 5.786 5.981 5.783 5.926 619,159 +0.15(+2.55%)
Apr 10, 2008 5.736 5.799 5.600 5.779 263,743 +0.07(+1.18%)
Apr 09, 2008 5.506 5.736 5.506 5.711 1,455,080 +0.20(+3.72%)
Apr 08, 2008 5.499 5.574 5.444 5.506 127,540 +0.00(+0.00%)
Apr 07, 2008 5.299 5.581 5.249 5.506 455,018 +0.26(+4.95%)
Apr 04, 2008 5.189 5.271 5.189 5.246 69,667 +0.06(+1.11%)
Apr 03, 2008 5.218 5.266 5.189 5.189 119,382 -0.02(-0.34%)
Apr 02, 2008 5.303 5.303 5.161 5.206 79,085 +0.04(+0.82%)
Apr 01, 2008 5.251 5.251 5.161 5.164 94,133 -0.08(-1.62%)
Mar 31, 2008 5.271 5.311 5.206 5.249 131,797 +0.08(+1.50%)
Mar 28, 2008 5.228 5.256 5.171 5.171 32,027 -0.01(-0.24%)
Mar 27, 2008 5.246 5.289 5.161 5.184 94,897 -0.06(-1.19%)
Mar 26, 2008 5.194 5.349 5.059 5.246 159,027 +0.06(+1.25%)
Mar 25, 2008 5.054 5.181 5.004 5.181 169,742 +0.19(+3.91%)
Mar 24, 2008 5.036 5.054 4.986 4.986 141,267 +0.02(+0.45%)
Mar 21, 2008 4.961 5.051 4.961 4.964 169,426 +0.00(+0.00%)
Mar 20, 2008 4.961 5.051 4.961 4.964 169,426 -0.01(-0.30%)
Mar 19, 2008 4.849 5.111 4.849 4.979 193,507 -0.06(-1.14%)
Mar 18, 2008 5.054 5.246 5.004 5.036 278,578 -0.00(-0.10%)
Mar 17, 2008 5.319 5.319 5.011 5.041 185,521 -0.18(-3.54%)
Mar 14, 2008 5.334 5.334 5.196 5.226 112,141 -0.01(-0.19%)
Mar 13, 2008 5.236 5.354 5.236 5.236 296,142 -0.01(-0.29%)
Mar 12, 2008 5.249 5.356 5.249 5.251 124,228 -0.02(-0.33%)
Mar 11, 2008 5.356 5.356 5.236 5.269 197,652 +0.02(+0.33%)
Mar 10, 2008 5.349 5.364 5.239 5.251 173,603 -0.09(-1.78%)
Mar 07, 2008 5.274 5.359 5.274 5.346 113,957 +0.03(+0.56%)
Mar 06, 2008 5.389 5.394 5.306 5.316 131,633 -0.03(-0.65%)
Mar 05, 2008 5.311 5.424 5.301 5.351 185,962 +0.01(+0.28%)
Mar 04, 2008 5.284 5.459 5.239 5.336 142,324 +0.10(+1.91%)
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.