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

Dorchester Minerals (NQ: DMLP )

29.87 +0.59 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 29, 2008 7.061 7.136 6.873 6.933 83,542 -0.11(-1.56%)
Aug 28, 2008 7.248 7.248 6.888 7.043 183,941 -0.13(-1.78%)
Aug 27, 2008 7.152 7.243 6.998 7.171 193,379 +0.16(+2.28%)
Aug 26, 2008 6.821 7.151 6.821 7.011 228,231 +0.21(+3.12%)
Aug 25, 2008 6.871 6.871 6.637 6.798 132,221 +0.05(+0.74%)
Aug 22, 2008 6.871 7.033 6.636 6.748 159,632 -0.07(-0.99%)
Aug 21, 2008 6.886 7.068 6.803 6.816 245,619 +0.05(+0.70%)
Aug 20, 2008 6.499 6.863 6.487 6.768 334,979 +0.25(+3.91%)
Aug 19, 2008 6.376 6.514 6.219 6.514 476,891 +0.04(+0.66%)
Aug 18, 2008 6.678 6.741 6.461 6.471 241,714 -0.30(-4.50%)
Aug 15, 2008 7.088 7.088 6.708 6.776 170,906 -0.17(-2.52%)
Aug 14, 2008 7.068 7.119 6.866 6.951 167,865 -0.02(-0.36%)
Aug 13, 2008 6.961 7.053 6.721 6.976 498,268 -0.01(-0.14%)
Aug 12, 2008 7.226 7.226 6.948 6.986 337,772 -0.17(-2.41%)
Aug 11, 2008 7.513 7.671 7.063 7.158 417,666 -0.29(-3.92%)
Aug 08, 2008 7.448 7.523 7.383 7.451 174,035 -0.02(-0.33%)
Aug 07, 2008 7.546 7.671 7.371 7.476 276,590 +0.04(+0.54%)
Aug 06, 2008 7.348 7.673 7.248 7.436 406,391 +0.04(+0.51%)
Aug 05, 2008 7.371 7.581 7.263 7.398 268,196 -0.06(-0.84%)
Aug 04, 2008 7.881 8.173 7.326 7.461 504,322 -0.42(-5.33%)
Aug 01, 2008 7.896 8.053 7.611 7.881 281,447 +0.18(+2.30%)
Jul 31, 2008 7.791 7.793 7.498 7.703 325,453 -0.18(-2.31%)
Jul 30, 2008 7.663 7.886 7.461 7.886 351,727 +0.37(+4.89%)
Jul 29, 2008 7.518 7.933 7.403 7.518 316,279 +0.02(+0.27%)
Jul 28, 2008 7.628 7.673 7.478 7.498 270,629 +0.02(+0.30%)
Jul 25, 2008 7.558 7.591 7.370 7.476 539,798 -0.02(-0.30%)
Jul 24, 2008 7.276 7.536 7.248 7.498 340,068 +0.02(+0.33%)
Jul 23, 2008 7.376 7.496 7.261 7.473 654,347 -0.17(-2.29%)
Jul 22, 2008 8.111 8.111 7.601 7.648 391,452 -0.48(-5.90%)
Jul 21, 2008 7.966 8.158 7.756 8.128 570,492 +0.37(+4.84%)
Jul 18, 2008 7.566 7.973 7.508 7.753 470,462 +0.16(+2.07%)
Jul 17, 2008 8.001 8.038 7.491 7.596 667,442 -0.73(-8.74%)
Jul 16, 2008 8.681 8.741 8.143 8.323 545,047 -0.24(-2.80%)
Jul 15, 2008 8.851 8.958 8.533 8.563 667,930 -0.18(-2.11%)
Jul 14, 2008 8.476 8.828 8.476 8.748 615,051 +0.41(+4.88%)
Jul 11, 2008 8.306 8.496 8.226 8.341 398,978 +0.08(+1.03%)
Jul 10, 2008 7.963 8.373 7.751 8.256 528,455 +0.39(+4.99%)
Jul 09, 2008 7.613 8.073 7.338 7.863 540,358 +0.31(+4.17%)
Jul 08, 2008 7.781 7.818 7.168 7.548 716,357 -0.35(-4.49%)
Jul 07, 2008 7.783 7.991 7.553 7.903 540,018 +0.13(+1.70%)
Jul 04, 2008 7.786 8.008 7.548 7.771 382,030 +0.00(+0.00%)
Jul 03, 2008 7.786 8.008 7.548 7.771 382,030 -0.10(-1.27%)
Jul 02, 2008 7.903 8.086 7.746 7.871 407,536 +0.01(+0.16%)
Jul 01, 2008 7.878 7.923 7.623 7.858 954,919 -0.09(-1.13%)
Jun 30, 2008 8.131 8.248 7.943 7.948 500,929 -0.18(-2.27%)
Jun 27, 2008 8.228 8.298 8.043 8.133 341,489 -0.13(-1.60%)
Jun 26, 2008 8.231 8.498 8.051 8.266 302,300 -0.18(-2.16%)
Jun 25, 2008 8.748 8.771 8.136 8.448 886,020 -0.32(-3.68%)
Jun 24, 2008 8.511 9.120 8.373 8.771 2,242,619 +0.22(+2.63%)
Jun 23, 2008 7.998 8.844 7.873 8.546 1,621,490 +0.55(+6.84%)
Jun 20, 2008 7.198 7.998 7.146 7.998 1,104,309 +0.80(+11.11%)
Jun 19, 2008 7.503 7.503 7.113 7.198 427,644 -0.31(-4.16%)
Jun 18, 2008 7.981 7.981 7.353 7.511 427,204 -0.00(-0.07%)
Jun 17, 2008 7.436 7.736 7.255 7.516 1,018,982 +0.43(+6.03%)
Jun 16, 2008 7.106 7.181 6.988 7.088 133,942 +0.04(+0.64%)
Jun 13, 2008 7.108 7.123 6.993 7.043 133,086 -0.05(-0.67%)
Jun 12, 2008 6.988 7.123 6.923 7.091 167,113 +0.09(+1.25%)
Jun 11, 2008 6.998 7.178 6.923 7.003 206,098 +0.03(+0.47%)
Jun 10, 2008 7.101 7.161 6.916 6.971 98,674 -0.11(-1.52%)
Jun 09, 2008 7.181 7.266 6.966 7.078 193,719 -0.07(-0.98%)
Jun 06, 2008 7.003 7.193 6.990 7.148 201,113 +0.15(+2.14%)
Jun 05, 2008 6.861 7.106 6.861 6.998 270,701 +0.11(+1.63%)
Jun 04, 2008 7.093 7.093 6.811 6.886 210,995 -0.21(-2.92%)
Jun 03, 2008 7.196 7.303 7.091 7.093 303,320 +0.02(+0.28%)
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.