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

Dorchester Minerals (NQ: DMLP )

30.98 -0.15 (-0.50%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Aug 31, 2009 6.076 6.099 5.880 5.925 330,413 -0.24(-3.94%)
Aug 28, 2009 6.302 6.302 6.143 6.168 141,470 -0.16(-2.52%)
Aug 27, 2009 6.263 6.408 6.201 6.327 197,462 +0.03(+0.53%)
Aug 26, 2009 6.400 6.400 6.254 6.294 112,751 +0.03(+0.43%)
Aug 25, 2009 6.184 6.302 6.184 6.266 143,805 +0.05(+0.87%)
Aug 24, 2009 6.210 6.215 6.059 6.213 138,519 -0.00(-0.04%)
Aug 21, 2009 6.260 6.260 6.193 6.215 157,228 +0.02(+0.36%)
Aug 20, 2009 6.143 6.257 6.031 6.193 327,569 +0.09(+1.42%)
Aug 19, 2009 6.087 6.143 6.034 6.106 166,186 -0.04(-0.59%)
Aug 18, 2009 6.157 6.168 6.087 6.143 110,398 +0.01(+0.18%)
Aug 17, 2009 6.126 6.182 6.126 6.132 90,230 -0.03(-0.54%)
Aug 14, 2009 6.201 6.280 6.115 6.165 123,212 -0.08(-1.34%)
Aug 13, 2009 6.282 6.282 6.198 6.249 52,826 +0.06(+0.99%)
Aug 12, 2009 6.196 6.259 6.143 6.187 91,140 +0.04(+0.68%)
Aug 11, 2009 6.112 6.224 6.112 6.146 150,495 -0.06(-0.90%)
Aug 10, 2009 6.235 6.280 6.101 6.201 275,810 +0.02(+0.27%)
Aug 07, 2009 6.143 6.416 6.095 6.185 200,725 -0.02(-0.31%)
Aug 06, 2009 6.478 6.478 6.204 6.204 117,141 -0.20(-3.05%)
Aug 05, 2009 6.514 6.617 6.260 6.400 106,651 -0.11(-1.76%)
Aug 04, 2009 6.414 6.662 6.414 6.514 121,117 -0.05(-0.72%)
Aug 03, 2009 6.422 6.562 6.383 6.562 87,000 +0.21(+3.25%)
Jul 31, 2009 6.268 6.411 6.246 6.355 72,746 +0.05(+0.80%)
Jul 30, 2009 6.310 6.380 6.208 6.305 50,835 +0.01(+0.13%)
Jul 29, 2009 6.425 6.425 6.160 6.296 62,130 -0.12(-1.87%)
Jul 28, 2009 6.361 6.422 6.176 6.416 143,834 -0.03(-0.43%)
Jul 27, 2009 6.324 6.511 6.299 6.444 147,397 +0.03(+0.44%)
Jul 24, 2009 6.246 6.481 6.160 6.416 157,110 +0.14(+2.27%)
Jul 23, 2009 6.224 6.355 6.059 6.274 310,095 -0.03(-0.53%)
Jul 22, 2009 6.165 6.394 6.146 6.308 241,543 +0.00(+0.00%)
Jul 21, 2009 6.346 6.373 6.189 6.307 173,562 +0.04(+0.70%)
Jul 20, 2009 6.142 6.318 6.080 6.263 155,425 +0.10(+1.61%)
Jul 17, 2009 6.249 6.360 6.139 6.164 173,061 -0.10(-1.59%)
Jul 16, 2009 6.001 6.313 5.962 6.263 254,727 +0.18(+3.03%)
Jul 15, 2009 6.059 6.125 5.993 6.079 236,648 +0.04(+0.65%)
Jul 14, 2009 6.009 6.078 5.984 6.040 129,322 -0.04(-0.64%)
Jul 13, 2009 6.056 6.078 5.915 6.078 128,177 +0.09(+1.52%)
Jul 10, 2009 6.020 6.081 5.926 5.987 82,701 -0.12(-1.99%)
Jul 09, 2009 6.084 6.200 5.918 6.109 93,085 +0.12(+1.93%)
Jul 08, 2009 6.040 6.070 5.896 5.993 234,274 -0.08(-1.38%)
Jul 07, 2009 6.167 6.310 6.037 6.077 170,604 -0.14(-2.24%)
Jul 06, 2009 6.233 6.304 6.120 6.216 236,420 -0.22(-3.35%)
Jul 02, 2009 6.429 6.431 6.318 6.431 133,255 -0.06(-0.85%)
Jul 01, 2009 6.376 6.547 6.308 6.487 192,677 +0.19(+3.09%)
Jun 30, 2009 6.048 6.354 5.982 6.292 198,005 +0.24(+4.04%)
Jun 29, 2009 6.048 6.048 5.918 6.048 144,592 +0.12(+2.00%)
Jun 26, 2009 5.744 5.957 5.744 5.929 134,233 +0.16(+2.77%)
Jun 25, 2009 5.766 5.838 5.645 5.769 102,095 +0.06(+1.01%)
Jun 24, 2009 5.714 5.789 5.590 5.711 112,668 +0.00(+0.05%)
Jun 23, 2009 5.742 5.830 5.692 5.709 138,481 -0.06(-0.96%)
Jun 22, 2009 5.938 5.938 5.739 5.764 205,090 -0.17(-2.93%)
Jun 19, 2009 5.979 5.993 5.893 5.938 106,854 -0.03(-0.46%)
Jun 18, 2009 6.040 6.045 5.858 5.965 40,629 -0.07(-1.10%)
Jun 17, 2009 5.940 6.048 5.860 6.031 158,499 +0.01(+0.14%)
Jun 16, 2009 5.929 6.113 5.899 6.023 170,593 +0.10(+1.67%)
Jun 15, 2009 5.935 5.979 5.863 5.924 74,996 -0.12(-2.00%)
Jun 12, 2009 6.001 6.114 5.990 6.045 197,979 +0.03(+0.46%)
Jun 11, 2009 5.915 6.059 5.844 6.018 158,020 +0.14(+2.30%)
Jun 10, 2009 5.926 5.926 5.816 5.882 102,237 +0.10(+1.77%)
Jun 09, 2009 5.794 5.813 5.753 5.780 70,574 +0.00(+0.00%)
Jun 08, 2009 5.766 5.827 5.706 5.780 128,463 -0.07(-1.13%)
Jun 05, 2009 5.766 5.935 5.761 5.846 200,161 +0.12(+2.17%)
Jun 04, 2009 5.623 5.780 5.623 5.722 90,244 +0.05(+0.92%)
Jun 03, 2009 5.562 5.794 5.549 5.670 160,753 -0.12(-2.14%)
Jun 02, 2009 5.656 5.813 5.617 5.794 127,365 -0.02(-0.43%)
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.