Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2013 8.983 9.001 8.630 8.677 205,855 -0.32(-3.52%)
May 30, 2013 8.954 9.048 8.875 8.994 0 -0.00(-0.04%)
May 29, 2013 9.022 9.069 8.875 8.997 75,659 -0.00(-0.04%)
May 28, 2013 9.109 9.159 8.965 9.001 144,264 -0.08(-0.91%)
May 24, 2013 8.958 9.091 8.875 9.084 0 +0.08(+0.84%)
May 23, 2013 9.019 9.055 8.932 9.008 0 -0.06(-0.71%)
May 22, 2013 9.098 9.235 9.073 9.073 0 -0.06(-0.67%)
May 21, 2013 9.051 9.163 9.037 9.134 0 +0.07(+0.75%)
May 20, 2013 9.019 9.181 9.001 9.066 0 +0.05(+0.56%)
May 17, 2013 9.033 9.033 8.951 9.015 0 +0.00(+0.04%)
May 16, 2013 9.044 9.120 8.983 9.012 69,793 -0.03(-0.36%)
May 15, 2013 8.979 9.044 8.933 9.044 0 +0.09(+1.01%)
May 13, 2013 8.904 8.965 8.801 8.954 0 +0.09(+0.97%)
May 10, 2013 8.821 8.950 8.821 8.868 0 +0.01(+0.16%)
May 09, 2013 8.893 8.958 8.641 8.853 0 -0.05(-0.57%)
May 08, 2013 8.983 8.983 8.864 8.904 0 -0.04(-0.44%)
May 07, 2013 8.716 8.943 8.684 8.943 0 +0.26(+3.03%)
May 06, 2013 8.648 8.713 8.591 8.680 0 +0.02(+0.21%)
May 03, 2013 8.554 8.766 8.529 8.662 0 +0.13(+1.56%)
May 02, 2013 8.551 8.565 8.425 8.529 0 +0.05(+0.55%)
May 01, 2013 8.479 8.489 8.425 8.482 0 +0.02(+0.21%)
Apr 30, 2013 8.493 8.493 8.407 8.464 0 +0.03(+0.34%)
Apr 29, 2013 8.439 8.490 8.371 8.436 363,913 +0.06(+0.73%)
Apr 26, 2013 8.342 8.400 8.313 8.374 411,700 +0.06(+0.74%)
Apr 25, 2013 8.335 8.372 8.274 8.313 336,121 -0.01(-0.17%)
Apr 24, 2013 8.360 8.425 8.299 8.328 0 +0.03(+0.39%)
Apr 23, 2013 8.284 8.355 8.249 8.295 149,572 +0.00(+0.00%)
Apr 22, 2013 8.284 8.342 8.284 8.295 113,347 +0.01(+0.13%)
Apr 19, 2013 8.230 8.313 8.230 8.284 58,538 +0.00(+0.04%)
Apr 18, 2013 8.155 8.317 8.155 8.281 182,410 +0.13(+1.63%)
Apr 17, 2013 8.155 8.212 8.120 8.148 396,764 -0.07(-0.86%)
Apr 16, 2013 8.198 8.219 8.141 8.219 156,050 +0.10(+1.17%)
Apr 15, 2013 8.191 8.272 8.120 8.124 261,125 -0.11(-1.29%)
Apr 12, 2013 8.208 8.261 8.192 8.229 226,044 -0.03(-0.38%)
Apr 11, 2013 8.187 8.275 8.148 8.261 269,027 +0.06(+0.73%)
Apr 10, 2013 8.265 8.357 8.141 8.201 310,880 -0.06(-0.77%)
Apr 09, 2013 8.282 8.339 8.159 8.265 209,483 -0.03(-0.34%)
Apr 08, 2013 8.159 8.321 8.124 8.293 228,299 +0.13(+1.56%)
Apr 05, 2013 8.106 8.244 8.106 8.166 93,313 +0.04(+0.52%)
Apr 04, 2013 8.120 8.217 8.099 8.124 132,518 -0.06(-0.73%)
Apr 03, 2013 8.180 8.231 8.155 8.184 190,125 -0.01(-0.17%)
Apr 02, 2013 8.314 8.314 8.120 8.198 336,444 -0.12(-1.48%)
Apr 01, 2013 8.191 8.350 8.113 8.321 386,749 +0.13(+1.59%)
Mar 28, 2013 8.307 8.319 8.141 8.191 423,271 -0.12(-1.40%)
Mar 27, 2013 8.272 8.311 8.127 8.307 318,004 +0.08(+0.99%)
Mar 26, 2013 8.226 8.367 8.177 8.226 295,384 +0.01(+0.09%)
Mar 25, 2013 8.173 8.371 8.166 8.219 209,868 +0.09(+1.09%)
Mar 22, 2013 8.124 8.184 8.113 8.131 212,510 -0.02(-0.26%)
Mar 21, 2013 8.240 8.244 8.102 8.152 209,338 -0.06(-0.69%)
Mar 20, 2013 8.229 8.290 8.169 8.208 121,349 +0.09(+1.09%)
Mar 19, 2013 8.346 8.371 8.049 8.120 232,828 -0.19(-2.29%)
Mar 18, 2013 8.046 8.332 8.046 8.311 237,080 +0.25(+3.16%)
Mar 15, 2013 8.191 8.261 8.049 8.056 176,694 -0.12(-1.47%)
Mar 14, 2013 8.219 8.219 8.106 8.177 71,132 -0.01(-0.09%)
Mar 13, 2013 8.127 8.237 8.116 8.184 57,380 +0.02(+0.22%)
Mar 12, 2013 8.198 8.247 8.120 8.166 62,133 -0.04(-0.52%)
Mar 11, 2013 8.134 8.275 8.049 8.208 75,701 +0.11(+1.35%)
Mar 08, 2013 8.169 8.205 8.032 8.099 137,344 -0.07(-0.86%)
Mar 07, 2013 8.155 8.321 8.152 8.169 149,009 +0.00(+0.04%)
Mar 06, 2013 8.131 8.194 8.004 8.166 105,652 +0.07(+0.83%)
Mar 05, 2013 8.155 8.173 7.975 8.099 192,609 -0.06(-0.69%)
Mar 04, 2013 8.180 8.210 8.071 8.155 61,221 -0.07(-0.82%)
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.