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

Dorchester Minerals (NQ: DMLP )

32.03 -0.18 (-0.56%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 4, 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 (%)
Jun 30, 2020 7.770 8.644 7.727 8.524 180,220 +0.77(+9.89%)
Jun 29, 2020 7.763 7.922 7.689 7.757 86,502 +0.05(+0.61%)
Jun 26, 2020 7.583 7.803 7.503 7.710 128,494 +0.13(+1.76%)
Jun 25, 2020 7.523 7.737 7.476 7.577 72,535 -0.01(-0.09%)
Jun 24, 2020 7.783 7.783 7.450 7.583 163,291 -0.22(-2.82%)
Jun 23, 2020 7.697 8.003 7.683 7.803 191,350 +0.19(+2.54%)
Jun 22, 2020 7.563 7.703 7.470 7.610 119,423 -0.03(-0.35%)
Jun 19, 2020 7.623 7.677 7.410 7.637 700,798 +0.19(+2.51%)
Jun 18, 2020 7.377 7.574 7.336 7.450 93,738 +0.06(+0.81%)
Jun 17, 2020 7.770 7.817 7.343 7.390 153,803 -0.35(-4.56%)
Jun 16, 2020 8.003 8.037 7.570 7.743 119,898 +0.01(+0.09%)
Jun 15, 2020 7.583 7.839 7.236 7.737 138,924 -0.07(-0.85%)
Jun 12, 2020 8.157 8.204 7.650 7.803 111,551 +0.11(+1.47%)
Jun 11, 2020 8.337 8.517 7.683 7.690 118,633 -0.98(-11.31%)
Jun 10, 2020 9.037 9.037 8.517 8.670 140,017 -0.33(-3.70%)
Jun 09, 2020 8.911 9.137 8.697 9.004 288,232 -0.09(-1.03%)
Jun 08, 2020 8.997 9.111 8.837 9.097 118,029 +0.40(+4.60%)
Jun 05, 2020 8.330 8.824 8.264 8.697 158,031 +0.65(+8.13%)
Jun 04, 2020 8.043 8.137 8.003 8.043 53,990 +0.03(+0.33%)
Jun 03, 2020 7.903 8.150 7.697 8.017 101,456 +0.13(+1.61%)
Jun 02, 2020 7.730 7.983 7.708 7.890 106,820 +0.15(+1.98%)
Jun 01, 2020 7.710 7.937 7.670 7.737 65,052 -0.05(-0.60%)
May 29, 2020 8.003 8.003 7.717 7.783 53,227 -0.14(-1.77%)
May 28, 2020 8.117 8.147 7.877 7.923 56,207 -0.23(-2.78%)
May 27, 2020 8.117 8.306 7.950 8.150 118,222 +0.17(+2.09%)
May 26, 2020 7.857 8.070 7.857 7.983 107,644 +0.25(+3.28%)
May 22, 2020 7.783 7.790 7.570 7.730 61,923 -0.09(-1.11%)
May 21, 2020 7.930 8.050 7.590 7.817 65,923 -0.13(-1.68%)
May 20, 2020 7.957 8.080 7.950 7.950 57,491 +0.08(+1.02%)
May 19, 2020 7.510 8.090 7.410 7.870 176,800 +0.28(+3.69%)
May 18, 2020 7.196 7.603 7.196 7.590 179,871 +0.50(+7.06%)
May 15, 2020 6.896 7.203 6.849 7.090 176,773 +0.24(+3.51%)
May 14, 2020 7.143 7.296 6.705 6.850 155,234 -0.25(-3.57%)
May 13, 2020 7.517 7.630 7.023 7.103 234,819 -0.41(-5.50%)
May 12, 2020 7.457 7.870 7.370 7.517 347,067 +0.06(+0.81%)
May 11, 2020 7.383 7.503 7.243 7.457 75,353 -0.05(-0.71%)
May 08, 2020 7.597 7.597 7.130 7.510 71,069 +0.08(+1.08%)
May 07, 2020 7.470 7.555 7.323 7.430 60,325 +0.11(+1.46%)
May 06, 2020 7.570 7.570 7.283 7.323 63,763 -0.30(-3.94%)
May 05, 2020 7.703 7.903 7.350 7.623 173,869 -0.01(-0.17%)
May 04, 2020 7.383 7.843 7.236 7.637 165,101 +0.25(+3.43%)
May 01, 2020 7.983 7.983 7.117 7.383 206,011 -0.57(-7.15%)
Apr 30, 2020 7.855 8.227 7.753 7.951 343,661 +0.16(+2.06%)
Apr 29, 2020 7.631 8.004 7.631 7.791 210,144 +0.16(+2.10%)
Apr 28, 2020 7.342 7.689 7.288 7.631 96,938 +0.29(+3.93%)
Apr 27, 2020 7.381 7.461 6.791 7.342 175,328 -0.17(-2.22%)
Apr 24, 2020 7.515 7.676 7.318 7.509 150,955 +0.15(+2.00%)
Apr 23, 2020 7.079 7.480 6.861 7.362 284,274 +0.33(+4.74%)
Apr 22, 2020 6.829 7.131 6.780 7.028 90,635 +0.33(+4.88%)
Apr 21, 2020 6.496 6.765 6.380 6.701 66,590 +0.08(+1.16%)
Apr 20, 2020 6.669 6.730 5.803 6.624 332,907 -0.07(-1.05%)
Apr 17, 2020 6.457 6.906 6.457 6.695 158,440 +0.09(+1.36%)
Apr 16, 2020 6.797 6.893 6.451 6.605 97,475 -0.17(-2.46%)
Apr 15, 2020 7.272 7.291 6.733 6.772 142,364 -0.51(-7.04%)
Apr 14, 2020 7.054 7.368 6.996 7.285 166,888 +0.36(+5.19%)
Apr 13, 2020 7.285 7.426 6.759 6.925 242,386 -0.15(-2.17%)
Apr 09, 2020 7.285 7.426 6.711 7.079 157,660 +0.00(+0.00%)
Apr 08, 2020 6.791 7.253 6.694 7.079 95,865 +0.35(+5.24%)
Apr 07, 2020 6.316 6.800 6.284 6.727 111,628 +0.42(+6.61%)
Apr 06, 2020 6.150 6.310 6.028 6.310 134,545 +0.29(+4.90%)
Apr 03, 2020 6.085 6.316 5.823 6.015 68,927 +0.02(+0.32%)
Apr 02, 2020 5.707 6.384 5.707 5.996 142,662 +0.27(+4.70%)
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.