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

Dorchester Minerals (NQ: DMLP )

31.48 -0.23 (-0.74%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 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, 2006 7.507 7.540 7.438 7.495 40,641 -0.09(-1.18%)
May 30, 2006 7.501 7.604 7.444 7.585 54,190 +0.12(+1.60%)
May 26, 2006 7.615 7.680 7.406 7.465 74,022 +0.02(+0.24%)
May 25, 2006 7.358 7.465 7.355 7.447 33,916 +0.09(+1.26%)
May 24, 2006 7.492 7.510 7.316 7.355 46,200 -0.08(-1.12%)
May 23, 2006 7.677 7.677 7.376 7.438 143,054 -0.07(-0.88%)
May 22, 2006 7.615 7.615 7.364 7.504 27,088 -0.13(-1.64%)
May 19, 2006 7.561 7.710 7.259 7.630 105,641 +0.17(+2.24%)
May 18, 2006 7.489 7.686 7.397 7.462 130,798 +0.06(+0.81%)
May 17, 2006 7.633 7.740 7.400 7.403 132,338 -0.20(-2.59%)
May 16, 2006 7.689 7.689 7.444 7.600 106,823 -0.09(-1.17%)
May 15, 2006 7.764 7.798 7.465 7.689 104,546 -0.27(-3.41%)
May 12, 2006 8.054 8.054 7.791 7.961 46,347 -0.03(-0.34%)
May 11, 2006 8.060 8.063 7.683 7.988 71,303 +0.20(+2.57%)
May 10, 2006 7.701 7.898 7.615 7.788 53,149 -0.01(-0.19%)
May 09, 2006 7.895 8.101 7.725 7.803 101,151 -0.10(-1.28%)
May 08, 2006 7.934 8.036 7.883 7.904 124,991 -0.16(-1.93%)
May 05, 2006 8.048 8.112 7.985 8.060 53,175 +0.07(+0.90%)
May 04, 2006 7.839 7.988 7.707 7.988 48,417 +0.15(+1.90%)
May 03, 2006 8.006 8.006 7.779 7.839 54,414 -0.14(-1.72%)
May 02, 2006 7.886 8.137 7.877 7.976 170,173 +0.20(+2.57%)
May 01, 2006 7.812 7.886 7.543 7.776 152,518 -0.10(-1.21%)
Apr 28, 2006 7.749 7.962 7.704 7.871 107,497 +0.08(+1.00%)
Apr 27, 2006 8.045 8.045 7.397 7.794 133,239 -0.29(-3.55%)
Apr 26, 2006 8.436 8.436 8.033 8.080 253,723 +0.03(+0.41%)
Apr 25, 2006 8.182 8.182 8.009 8.048 159,809 -0.10(-1.28%)
Apr 24, 2006 8.319 8.319 8.063 8.152 112,195 -0.10(-1.27%)
Apr 21, 2006 8.304 8.331 8.215 8.257 95,240 +0.01(+0.14%)
Apr 20, 2006 8.272 8.301 8.182 8.245 73,623 +0.06(+0.77%)
Apr 19, 2006 8.182 8.281 8.152 8.182 159,809 +0.00(+0.00%)
Apr 18, 2006 8.179 8.319 8.048 8.182 84,721 +0.14(+1.75%)
Apr 17, 2006 8.063 8.143 8.006 8.042 95,575 -0.01(-0.11%)
Apr 13, 2006 8.033 8.148 8.009 8.051 120,925 +0.04(+0.52%)
Apr 12, 2006 8.006 8.063 7.931 8.009 20,648 +0.00(+0.04%)
Apr 11, 2006 7.985 8.063 7.904 8.006 75,780 -0.05(-0.59%)
Apr 10, 2006 7.937 8.063 7.862 8.053 108,347 +0.12(+1.46%)
Apr 07, 2006 7.913 8.015 7.913 7.937 85,438 -0.01(-0.11%)
Apr 06, 2006 7.794 8.072 7.794 7.946 94,620 +0.14(+1.80%)
Apr 05, 2006 7.794 8.045 7.794 7.806 99,259 +0.01(+0.15%)
Apr 04, 2006 7.767 7.865 7.704 7.794 65,908 +0.00(+0.00%)
Apr 03, 2006 8.063 8.063 7.779 7.794 241,111 -0.34(-4.22%)
Mar 31, 2006 8.063 8.137 7.943 8.137 96,512 +0.12(+1.49%)
Mar 30, 2006 7.839 8.057 7.839 8.018 75,988 +0.18(+2.29%)
Mar 29, 2006 7.656 7.839 7.531 7.839 151,966 +0.25(+3.35%)
Mar 28, 2006 7.555 7.606 7.450 7.585 105,815 +0.19(+2.58%)
Mar 27, 2006 7.471 7.471 7.319 7.394 75,643 -0.07(-1.00%)
Mar 24, 2006 7.429 7.486 7.364 7.468 74,380 +0.18(+2.50%)
Mar 23, 2006 7.259 7.391 7.167 7.286 88,073 +0.08(+1.08%)
Mar 22, 2006 7.241 7.468 7.140 7.209 120,222 -0.01(-0.08%)
Mar 21, 2006 7.394 7.450 7.152 7.214 129,478 -0.22(-2.97%)
Mar 20, 2006 7.462 7.585 7.435 7.435 48,273 -0.06(-0.80%)
Mar 17, 2006 7.421 7.495 7.107 7.495 78,951 +0.08(+1.10%)
Mar 16, 2006 7.495 7.503 7.391 7.414 68,737 +0.02(+0.31%)
Mar 15, 2006 7.462 7.507 7.382 7.391 100,735 -0.12(-1.59%)
Mar 14, 2006 7.316 7.534 7.247 7.510 98,150 +0.22(+3.03%)
Mar 13, 2006 7.107 7.355 7.038 7.289 107,292 +0.18(+2.56%)
Mar 10, 2006 7.092 7.283 6.868 7.107 196,689 +0.00(+0.00%)
Mar 09, 2006 7.176 7.241 7.053 7.107 141,085 -0.07(-0.96%)
Mar 08, 2006 7.316 7.376 7.167 7.176 231,534 -0.24(-3.30%)
Mar 07, 2006 7.531 7.570 7.316 7.421 278,096 -0.04(-0.60%)
Mar 06, 2006 7.689 7.689 7.426 7.465 138,671 -0.29(-3.70%)
Mar 03, 2006 7.612 7.925 7.612 7.752 39,619 -0.15(-1.85%)
Mar 02, 2006 7.534 7.898 7.480 7.898 105,223 +0.36(+4.80%)
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.