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 (%)
Aug 31, 2007 5.149 5.624 5.086 5.411 165,793 +0.28(+5.40%)
Aug 30, 2007 5.019 5.156 5.019 5.134 94,769 +0.04(+0.79%)
Aug 29, 2007 5.171 5.189 5.009 5.094 73,664 -0.00(-0.10%)
Aug 28, 2007 5.049 5.249 5.049 5.099 234,120 +0.08(+1.64%)
Aug 27, 2007 5.076 5.211 5.006 5.016 125,316 -0.06(-1.13%)
Aug 24, 2007 5.154 5.171 5.046 5.074 101,610 -0.00(-0.05%)
Aug 23, 2007 4.981 5.144 4.979 5.076 109,260 +0.16(+3.25%)
Aug 22, 2007 5.099 5.099 4.861 4.916 165,049 -0.13(-2.62%)
Aug 21, 2007 4.806 5.096 4.749 5.049 197,152 +0.13(+2.59%)
Aug 20, 2007 4.829 5.001 4.811 4.921 174,259 +0.06(+1.23%)
Aug 17, 2007 4.749 5.036 4.749 4.861 346,926 -0.02(-0.36%)
Aug 16, 2007 4.934 4.949 4.749 4.879 331,767 -0.07(-1.46%)
Aug 15, 2007 4.831 4.994 4.831 4.951 117,938 -0.03(-0.55%)
Aug 14, 2007 5.094 5.094 4.866 4.979 89,712 -0.08(-1.53%)
Aug 13, 2007 5.076 5.246 4.939 5.056 168,722 +0.10(+2.12%)
Aug 10, 2007 4.874 5.224 4.624 4.951 334,947 -0.05(-1.05%)
Aug 09, 2007 5.279 5.469 4.901 5.004 455,426 -0.44(-8.04%)
Aug 08, 2007 5.179 5.471 5.136 5.441 198,008 +0.23(+4.36%)
Aug 07, 2007 5.146 5.381 5.144 5.214 242,010 +0.10(+2.05%)
Aug 06, 2007 5.374 5.374 4.999 5.109 800,000 -0.20(-3.72%)
Aug 03, 2007 5.319 5.441 5.304 5.306 258,794 -0.10(-1.94%)
Aug 02, 2007 5.506 5.549 5.411 5.411 147,625 -0.15(-2.65%)
Aug 01, 2007 5.504 5.589 5.439 5.559 171,830 -0.10(-1.81%)
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%)
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.