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 (%)
Jul 31, 2007 5.699 5.719 5.494 5.661 199,052 +0.06(+1.03%)
Jul 30, 2007 5.639 5.664 5.493 5.604 165,205 +0.18(+3.37%)
Jul 27, 2007 5.446 5.666 5.391 5.421 181,825 +0.01(+0.23%)
Jul 26, 2007 5.441 5.529 5.399 5.409 131,405 -0.10(-1.90%)
Jul 25, 2007 5.456 5.529 5.381 5.514 194,459 +0.03(+0.50%)
Jul 24, 2007 5.624 5.639 5.464 5.486 135,066 -0.16(-2.92%)
Jul 23, 2007 5.771 5.776 5.624 5.651 258,250 -0.12(-2.16%)
Jul 20, 2007 5.864 5.879 5.749 5.776 132,613 -0.04(-0.77%)
Jul 19, 2007 5.874 5.918 5.754 5.821 249,372 -0.15(-2.59%)
Jul 18, 2007 5.879 5.976 5.879 5.976 323,489 +0.04(+0.63%)
Jul 17, 2007 5.949 6.021 5.871 5.939 565,275 -0.00(-0.04%)
Jul 16, 2007 5.979 6.011 5.901 5.941 345,058 -0.06(-1.00%)
Jul 13, 2007 5.984 6.011 5.939 6.001 343,117 +0.06(+1.05%)
Jul 12, 2007 5.814 5.986 5.811 5.939 420,807 +0.12(+2.06%)
Jul 11, 2007 5.774 5.849 5.761 5.819 258,902 +0.03(+0.60%)
Jul 10, 2007 5.761 5.811 5.686 5.784 295,562 +0.02(+0.39%)
Jul 09, 2007 5.774 5.811 5.689 5.761 334,159 +0.06(+1.14%)
Jul 06, 2007 5.674 5.774 5.659 5.696 180,672 +0.02(+0.40%)
Jul 05, 2007 5.634 5.696 5.619 5.674 197,028 +0.06(+1.02%)
Jul 03, 2007 5.624 5.649 5.611 5.616 80,058 -0.00(-0.09%)
Jul 02, 2007 5.504 5.649 5.496 5.621 260,286 +0.12(+2.23%)
Jun 29, 2007 5.479 5.524 5.469 5.499 150,730 +0.03(+0.64%)
Jun 28, 2007 5.516 5.549 5.436 5.464 173,023 -0.05(-1.00%)
Jun 27, 2007 5.446 5.524 5.426 5.519 246,911 +0.07(+1.28%)
Jun 26, 2007 5.507 5.566 5.386 5.449 250,720 -0.05(-0.95%)
Jun 25, 2007 5.639 5.639 5.474 5.501 120,059 -0.10(-1.74%)
Jun 22, 2007 5.596 5.656 5.551 5.599 157,987 +0.01(+0.22%)
Jun 21, 2007 5.634 5.656 5.586 5.586 137,915 -0.02(-0.36%)
Jun 20, 2007 5.709 5.721 5.586 5.606 215,648 -0.10(-1.80%)
Jun 19, 2007 5.554 5.739 5.554 5.709 350,479 +0.07(+1.20%)
Jun 18, 2007 5.661 5.699 5.629 5.641 194,043 +0.02(+0.31%)
Jun 15, 2007 5.649 5.659 5.604 5.624 170,838 -0.03(-0.45%)
Jun 14, 2007 5.649 5.689 5.599 5.649 80,818 +0.05(+0.90%)
Jun 13, 2007 5.699 5.699 5.569 5.599 104,023 -0.06(-1.02%)
Jun 12, 2007 5.569 6.011 5.561 5.656 184,841 +0.03(+0.53%)
Jun 11, 2007 5.739 5.739 5.544 5.626 121,315 -0.06(-1.14%)
Jun 08, 2007 5.669 5.714 5.594 5.691 170,994 +0.04(+0.66%)
Jun 07, 2007 5.641 5.699 5.574 5.654 176,411 -0.04(-0.75%)
Jun 06, 2007 5.874 5.874 5.639 5.696 198,280 -0.09(-1.64%)
Jun 05, 2007 5.774 5.974 5.699 5.791 387,611 +0.17(+2.98%)
Jun 04, 2007 5.439 5.744 5.439 5.624 263,439 +0.04(+0.67%)
Jun 01, 2007 5.686 5.704 5.561 5.586 191,439 -0.07(-1.19%)
May 31, 2007 5.749 5.749 5.609 5.654 189,210 +0.03(+0.53%)
May 30, 2007 5.574 5.624 5.506 5.624 135,946 +0.04(+0.72%)
May 29, 2007 5.499 5.584 5.446 5.584 190,186 +0.11(+2.01%)
May 25, 2007 5.446 5.624 5.439 5.474 148,537 +0.01(+0.23%)
May 24, 2007 5.671 5.754 5.449 5.461 193,071 -0.16(-2.80%)
May 23, 2007 5.724 5.724 5.615 5.619 175,875 -0.04(-0.75%)
May 22, 2007 5.674 5.674 5.634 5.661 216,568 +0.01(+0.22%)
May 21, 2007 5.691 5.706 5.624 5.649 220,653 -0.03(-0.44%)
May 18, 2007 5.691 5.691 5.581 5.674 167,793 +0.04(+0.67%)
May 17, 2007 5.411 5.646 5.411 5.636 172,458 +0.19(+3.58%)
May 16, 2007 5.624 5.624 5.387 5.441 336,952 -0.04(-0.82%)
May 15, 2007 5.524 5.654 5.474 5.486 174,587 -0.01(-0.23%)
May 14, 2007 5.544 5.544 5.434 5.499 92,404 +0.03(+0.50%)
May 11, 2007 5.434 5.499 5.434 5.471 46,778 +0.06(+1.06%)
May 10, 2007 5.416 5.489 5.361 5.414 102,523 +0.03(+0.65%)
May 09, 2007 5.316 5.414 5.316 5.379 115,958 -0.00(-0.09%)
May 08, 2007 5.449 5.459 5.374 5.384 123,928 -0.05(-0.97%)
May 07, 2007 5.501 5.569 5.436 5.436 115,634 -0.12(-2.20%)
May 04, 2007 5.549 5.579 5.501 5.559 188,042 +0.04(+0.77%)
May 03, 2007 5.499 5.551 5.451 5.516 77,849 +0.02(+0.32%)
May 02, 2007 5.574 5.574 5.499 5.499 136,478 -0.05(-0.99%)
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.