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

Dorchester Minerals (NQ: DMLP )

30.87 -0.26 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 7.747 7.761 7.502 7.536 107,917 -0.15(-2.00%)
Jul 30, 2012 7.713 7.758 7.628 7.689 74,338 +0.06(+0.76%)
Jul 27, 2012 7.648 7.713 7.570 7.631 134,739 -0.03(-0.44%)
Jul 26, 2012 7.744 7.775 7.647 7.665 56,837 -0.02(-0.22%)
Jul 25, 2012 7.775 7.775 7.652 7.683 82,403 -0.03(-0.40%)
Jul 24, 2012 7.696 7.768 7.638 7.713 149,889 +0.00(+0.04%)
Jul 23, 2012 7.723 7.737 7.676 7.710 79,899 -0.02(-0.22%)
Jul 20, 2012 7.727 7.792 7.655 7.727 53,787 +0.00(+0.00%)
Jul 19, 2012 7.604 7.785 7.604 7.727 170,866 +0.14(+1.87%)
Jul 18, 2012 7.552 7.632 7.495 7.585 190,661 +0.07(+0.98%)
Jul 17, 2012 7.491 7.552 7.438 7.512 104,096 +0.06(+0.76%)
Jul 16, 2012 7.385 7.548 7.308 7.455 107,834 +0.05(+0.68%)
Jul 13, 2012 7.421 7.448 7.358 7.405 115,558 +0.04(+0.59%)
Jul 12, 2012 7.284 7.368 7.221 7.361 131,680 +0.05(+0.73%)
Jul 11, 2012 7.231 7.341 7.224 7.308 86,110 +0.07(+0.97%)
Jul 10, 2012 7.331 7.354 7.234 7.238 69,736 -0.05(-0.73%)
Jul 09, 2012 7.234 7.378 7.234 7.291 91,487 +0.01(+0.14%)
Jul 06, 2012 7.238 7.351 7.238 7.281 53,671 -0.05(-0.68%)
Jul 05, 2012 7.351 7.428 7.255 7.331 192,193 -0.02(-0.27%)
Jul 03, 2012 7.334 7.368 7.324 7.351 240,212 +0.07(+1.01%)
Jul 02, 2012 7.217 7.351 7.204 7.278 101,247 -0.06(-0.77%)
Jun 29, 2012 7.351 7.441 7.271 7.334 181,063 +0.05(+0.69%)
Jun 28, 2012 7.271 7.351 7.251 7.284 80,561 +0.04(+0.55%)
Jun 27, 2012 7.221 7.314 7.187 7.244 180,255 +0.03(+0.42%)
Jun 26, 2012 7.184 7.234 7.117 7.214 144,318 -0.01(-0.14%)
Jun 25, 2012 7.294 7.294 7.184 7.224 91,012 -0.09(-1.17%)
Jun 22, 2012 7.187 7.352 7.184 7.309 114,259 +0.10(+1.37%)
Jun 21, 2012 7.284 7.284 7.114 7.211 100,181 -0.09(-1.19%)
Jun 20, 2012 7.217 7.381 7.184 7.298 177,334 +0.07(+0.90%)
Jun 19, 2012 6.923 7.328 6.894 7.233 297,618 +0.31(+4.46%)
Jun 18, 2012 6.796 6.980 6.730 6.923 216,943 +0.22(+3.24%)
Jun 15, 2012 6.683 6.793 6.649 6.706 212,032 +0.02(+0.30%)
Jun 14, 2012 6.723 6.776 6.639 6.686 309,221 -0.05(-0.79%)
Jun 13, 2012 6.766 6.816 6.716 6.740 184,346 -0.07(-0.98%)
Jun 12, 2012 6.816 6.816 6.706 6.806 261,137 +0.01(+0.20%)
Jun 11, 2012 6.980 7.024 6.683 6.793 580,022 -0.21(-2.96%)
Jun 08, 2012 7.034 7.217 6.867 7.000 191,107 -0.11(-1.55%)
Jun 07, 2012 7.351 7.411 7.050 7.111 165,444 -0.22(-3.01%)
Jun 06, 2012 7.228 7.381 7.044 7.331 173,961 +0.09(+1.20%)
Jun 05, 2012 7.057 7.244 7.007 7.244 139,320 +0.19(+2.65%)
Jun 04, 2012 7.020 7.104 6.950 7.057 152,402 -0.00(-0.00%)
Jun 01, 2012 7.027 7.228 6.967 7.057 293,979 -0.13(-1.81%)
May 31, 2012 7.378 7.378 7.151 7.187 230,545 -0.22(-2.93%)
May 30, 2012 7.385 7.521 7.321 7.405 205,217 -0.06(-0.85%)
May 29, 2012 7.378 7.555 7.378 7.468 152,108 +0.09(+1.27%)
May 25, 2012 7.381 7.438 7.271 7.375 110,662 -0.03(-0.36%)
May 24, 2012 7.448 7.518 7.331 7.401 141,631 -0.07(-0.89%)
May 23, 2012 7.602 7.652 7.388 7.468 177,630 -0.15(-2.02%)
May 22, 2012 7.649 7.786 7.612 7.622 96,943 -0.05(-0.70%)
May 21, 2012 7.615 7.692 7.605 7.675 82,991 +0.06(+0.74%)
May 18, 2012 7.618 7.705 7.605 7.619 73,139 +0.00(+0.05%)
May 17, 2012 7.692 7.760 7.602 7.615 104,883 -0.09(-1.17%)
May 16, 2012 7.612 7.752 7.588 7.705 183,730 +0.09(+1.23%)
May 15, 2012 7.765 7.765 7.545 7.612 235,247 -0.15(-1.98%)
May 14, 2012 7.936 7.973 7.739 7.765 134,284 -0.18(-2.31%)
May 11, 2012 7.973 8.016 7.939 7.949 55,748 -0.04(-0.46%)
May 10, 2012 7.866 7.986 7.852 7.986 42,835 +0.18(+2.31%)
May 09, 2012 7.755 7.854 7.729 7.806 84,727 -0.01(-0.17%)
May 08, 2012 7.779 7.912 7.722 7.819 93,747 +0.00(+0.04%)
May 07, 2012 7.936 7.936 7.719 7.816 133,308 -0.17(-2.17%)
May 04, 2012 7.869 8.016 7.819 7.989 82,273 +0.10(+1.31%)
May 03, 2012 8.019 8.019 7.859 7.886 133,682 -0.07(-0.88%)
May 02, 2012 7.886 7.969 7.794 7.956 88,776 +0.04(+0.55%)
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.