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 31, 2012 7.378 7.378 7.151 7.187 230,545 -0.22(-2.93%)
May 30, 2012 7.385 7.521 7.321 7.405 205,217 -0.06(-0.85%)
May 29, 2012 7.378 7.555 7.378 7.468 152,108 +0.09(+1.27%)
May 25, 2012 7.381 7.438 7.271 7.375 110,662 -0.03(-0.36%)
May 24, 2012 7.448 7.518 7.331 7.401 141,631 -0.07(-0.89%)
May 23, 2012 7.602 7.652 7.388 7.468 177,630 -0.15(-2.02%)
May 22, 2012 7.649 7.786 7.612 7.622 96,943 -0.05(-0.70%)
May 21, 2012 7.615 7.692 7.605 7.675 82,991 +0.06(+0.74%)
May 18, 2012 7.618 7.705 7.605 7.619 73,139 +0.00(+0.05%)
May 17, 2012 7.692 7.760 7.602 7.615 104,883 -0.09(-1.17%)
May 16, 2012 7.612 7.752 7.588 7.705 183,730 +0.09(+1.23%)
May 15, 2012 7.765 7.765 7.545 7.612 235,247 -0.15(-1.98%)
May 14, 2012 7.936 7.973 7.739 7.765 134,284 -0.18(-2.31%)
May 11, 2012 7.973 8.016 7.939 7.949 55,748 -0.04(-0.46%)
May 10, 2012 7.866 7.986 7.852 7.986 42,835 +0.18(+2.31%)
May 09, 2012 7.755 7.854 7.729 7.806 84,727 -0.01(-0.17%)
May 08, 2012 7.779 7.912 7.722 7.819 93,747 +0.00(+0.04%)
May 07, 2012 7.936 7.936 7.719 7.816 133,308 -0.17(-2.17%)
May 04, 2012 7.869 8.016 7.819 7.989 82,273 +0.10(+1.31%)
May 03, 2012 8.019 8.019 7.859 7.886 133,682 -0.07(-0.88%)
May 02, 2012 7.886 7.969 7.794 7.956 88,776 +0.04(+0.55%)
May 01, 2012 7.899 7.969 7.804 7.912 84,173 +0.02(+0.30%)
Apr 30, 2012 7.832 7.896 7.802 7.889 94,594 +0.09(+1.11%)
Apr 27, 2012 7.836 7.852 7.739 7.802 166,126 -0.05(-0.60%)
Apr 26, 2012 7.869 7.892 7.769 7.849 136,678 +0.02(+0.21%)
Apr 25, 2012 7.856 7.882 7.772 7.832 141,200 +0.02(+0.21%)
Apr 24, 2012 7.869 7.880 7.769 7.816 136,792 -0.05(-0.68%)
Apr 23, 2012 7.916 7.969 7.836 7.869 357,237 -0.04(-0.55%)
Apr 20, 2012 7.933 7.962 7.875 7.912 182,497 -0.01(-0.08%)
Apr 19, 2012 8.086 8.103 7.919 7.919 353,400 -0.18(-2.22%)
Apr 18, 2012 8.040 8.171 8.040 8.099 739,498 -0.31(-3.69%)
Apr 17, 2012 8.406 8.462 8.354 8.409 154,729 +0.06(+0.67%)
Apr 16, 2012 8.292 8.439 8.236 8.354 89,892 +0.11(+1.39%)
Apr 13, 2012 8.338 8.406 8.155 8.239 112,613 -0.09(-1.10%)
Apr 12, 2012 8.138 8.524 8.138 8.331 273,389 +0.19(+2.29%)
Apr 11, 2012 8.174 8.225 8.040 8.145 156,259 +0.02(+0.24%)
Apr 10, 2012 8.220 8.262 8.112 8.125 188,542 -0.05(-0.64%)
Apr 09, 2012 8.318 8.403 8.177 8.177 113,262 -0.23(-2.68%)
Apr 05, 2012 8.514 8.537 8.355 8.403 92,080 -0.14(-1.61%)
Apr 04, 2012 8.145 8.540 8.145 8.540 194,465 +0.27(+3.24%)
Apr 03, 2012 8.494 8.494 8.239 8.272 121,315 -0.25(-2.88%)
Apr 02, 2012 8.537 8.537 8.331 8.517 138,039 -0.06(-0.72%)
Mar 30, 2012 8.158 8.583 8.122 8.579 317,968 +0.43(+5.29%)
Mar 29, 2012 8.105 8.161 8.105 8.148 71,543 +0.03(+0.36%)
Mar 28, 2012 8.164 8.220 8.051 8.119 135,940 +0.01(+0.12%)
Mar 27, 2012 8.171 8.233 8.105 8.109 136,895 -0.08(-1.04%)
Mar 26, 2012 8.498 8.498 8.171 8.194 167,393 -0.19(-2.26%)
Mar 23, 2012 8.305 8.387 8.272 8.383 101,577 +0.06(+0.75%)
Mar 22, 2012 8.243 8.387 8.155 8.321 192,553 +0.05(+0.63%)
Mar 21, 2012 8.187 8.302 8.181 8.269 125,476 +0.08(+1.00%)
Mar 20, 2012 8.037 8.213 7.955 8.187 267,530 +0.14(+1.79%)
Mar 19, 2012 7.893 8.076 7.880 8.043 159,698 +0.15(+1.86%)
Mar 16, 2012 7.870 7.936 7.870 7.896 83,846 +0.03(+0.37%)
Mar 15, 2012 7.913 7.913 7.867 7.867 181,254 -0.05(-0.66%)
Mar 14, 2012 7.909 8.017 7.873 7.919 280,738 +0.01(+0.08%)
Mar 13, 2012 7.939 7.984 7.896 7.913 247,850 -0.02(-0.25%)
Mar 12, 2012 8.007 8.089 7.870 7.932 336,868 -0.07(-0.82%)
Mar 09, 2012 8.053 8.215 7.998 7.998 216,590 -0.09(-1.17%)
Mar 08, 2012 8.092 8.138 7.999 8.092 172,567 +0.06(+0.73%)
Mar 07, 2012 8.050 8.141 7.991 8.034 192,376 -0.04(-0.53%)
Mar 06, 2012 8.403 8.403 8.011 8.076 242,138 -0.36(-4.30%)
Mar 05, 2012 8.481 8.534 8.377 8.439 178,546 -0.07(-0.84%)
Mar 02, 2012 8.507 8.694 8.341 8.511 586,631 -0.01(-0.15%)
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.