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, 2016 5.735 5.853 5.539 5.652 155,955 +0.08(+1.48%)
May 27, 2016 5.700 5.570 5.570 5.570 49,639 -0.20(-3.43%)
May 26, 2016 5.578 5.813 5.499 5.768 91,377 +0.20(+3.64%)
May 25, 2016 5.396 5.696 5.396 5.565 94,160 +0.16(+2.90%)
May 24, 2016 5.357 5.470 5.309 5.409 130,165 +0.07(+1.22%)
May 23, 2016 5.374 5.483 5.230 5.343 310,774 -0.06(-1.13%)
May 20, 2016 5.509 5.600 5.383 5.404 111,075 +0.02(+0.32%)
May 19, 2016 5.444 5.600 5.357 5.387 172,696 -0.10(-1.75%)
May 18, 2016 5.679 5.735 5.457 5.483 102,211 -0.13(-2.25%)
May 17, 2016 5.722 5.874 5.609 5.609 145,744 -0.09(-1.60%)
May 16, 2016 5.657 5.840 5.613 5.700 170,610 +0.11(+1.95%)
May 13, 2016 5.757 5.835 5.578 5.592 109,004 -0.15(-2.58%)
May 12, 2016 5.835 5.874 5.626 5.739 58,523 -0.00(-0.08%)
May 11, 2016 5.396 5.874 5.383 5.744 85,513 +0.17(+3.12%)
May 10, 2016 5.735 5.848 5.491 5.570 96,592 -0.17(-2.96%)
May 09, 2016 5.783 5.894 5.635 5.739 36,512 -0.03(-0.45%)
May 06, 2016 5.300 5.766 5.300 5.766 130,172 +0.28(+5.08%)
May 05, 2016 5.552 5.826 5.391 5.487 83,191 +0.07(+1.37%)
May 04, 2016 5.335 5.559 5.248 5.413 178,660 +0.10(+1.88%)
May 03, 2016 5.596 6.074 5.300 5.313 215,839 -0.38(-6.72%)
May 02, 2016 6.114 6.114 5.618 5.696 384,023 -0.49(-7.88%)
Apr 29, 2016 6.222 6.222 6.018 6.183 37,454 +0.03(+0.42%)
Apr 28, 2016 5.992 6.228 5.992 6.157 81,034 +0.10(+1.70%)
Apr 27, 2016 6.067 6.067 5.921 6.054 72,331 +0.07(+1.15%)
Apr 26, 2016 5.921 6.037 5.895 5.985 68,011 +0.08(+1.31%)
Apr 25, 2016 5.912 5.921 5.667 5.908 96,530 -0.01(-0.22%)
Apr 22, 2016 5.955 6.028 5.753 5.921 105,718 -0.04(-0.72%)
Apr 21, 2016 5.981 6.033 5.822 5.964 137,242 +0.00(+0.00%)
Apr 20, 2016 5.714 6.067 5.714 5.964 124,773 +0.26(+4.53%)
Apr 19, 2016 5.611 5.869 5.598 5.705 126,280 +0.09(+1.53%)
Apr 18, 2016 5.468 5.813 5.305 5.619 94,967 -0.02(-0.38%)
Apr 15, 2016 5.598 5.718 5.523 5.641 93,058 +0.04(+0.69%)
Apr 14, 2016 5.490 5.641 5.391 5.602 75,468 +0.07(+1.25%)
Apr 13, 2016 5.559 5.813 5.456 5.533 152,913 -0.09(-1.68%)
Apr 12, 2016 5.408 5.908 5.408 5.628 122,636 +0.14(+2.51%)
Apr 11, 2016 5.059 5.520 5.059 5.490 179,807 +0.47(+9.25%)
Apr 08, 2016 4.913 5.029 4.885 5.025 68,582 +0.22(+4.48%)
Apr 07, 2016 4.814 4.982 4.767 4.810 125,395 -0.03(-0.62%)
Apr 06, 2016 4.853 4.917 4.685 4.840 59,618 -0.03(-0.53%)
Apr 05, 2016 4.650 4.904 4.612 4.866 89,066 +0.15(+3.10%)
Apr 04, 2016 4.698 4.896 4.637 4.719 113,015 -0.02(-0.36%)
Apr 01, 2016 4.836 5.034 4.640 4.736 82,013 -0.17(-3.42%)
Mar 31, 2016 5.046 5.158 4.788 4.904 25,692 -0.10(-2.06%)
Mar 30, 2016 4.930 5.163 4.930 5.008 102,415 +0.07(+1.48%)
Mar 29, 2016 4.825 4.952 4.825 4.935 48,784 +0.06(+1.33%)
Mar 28, 2016 4.771 4.926 4.750 4.870 78,151 +0.05(+1.07%)
Mar 24, 2016 4.736 4.818 4.818 4.818 108,456 +0.06(+1.27%)
Mar 23, 2016 4.827 4.904 4.758 4.758 31,473 -0.12(-2.47%)
Mar 22, 2016 4.848 4.891 4.762 4.879 48,454 -0.04(-0.87%)
Mar 21, 2016 4.681 5.008 4.681 4.922 121,891 +0.31(+6.82%)
Mar 18, 2016 4.952 5.036 4.556 4.607 203,788 -0.34(-6.88%)
Mar 17, 2016 4.788 4.952 4.788 4.947 152,098 +0.21(+4.45%)
Mar 16, 2016 4.612 4.818 4.594 4.736 217,527 +0.14(+3.09%)
Mar 15, 2016 4.758 4.758 4.543 4.594 134,947 -0.18(-3.70%)
Mar 14, 2016 4.792 4.818 4.685 4.771 75,438 +0.06(+1.37%)
Mar 11, 2016 4.681 4.810 4.650 4.706 171,799 +0.06(+1.20%)
Mar 10, 2016 4.771 4.771 4.513 4.650 135,488 -0.17(-3.57%)
Mar 09, 2016 4.724 4.823 4.612 4.823 50,988 +0.14(+3.04%)
Mar 08, 2016 5.012 5.012 4.573 4.681 171,195 -0.32(-6.37%)
Mar 07, 2016 4.633 5.102 4.629 4.999 115,151 +0.41(+8.91%)
Mar 04, 2016 4.392 4.629 4.366 4.590 143,772 +0.20(+4.61%)
Mar 03, 2016 4.342 4.388 4.280 4.388 78,341 +0.08(+1.90%)
Mar 02, 2016 4.215 4.310 4.126 4.306 60,598 +0.10(+2.35%)
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.