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

Dorchester Minerals (NQ: DMLP )

30.63 +0.54 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2012 7.907 7.943 7.871 7.903 88,671 -0.02(-0.27%)
Aug 30, 2012 7.925 7.954 7.839 7.925 74,547 -0.06(-0.81%)
Aug 29, 2012 7.990 7.997 7.817 7.990 156,454 +0.04(+0.45%)
Aug 27, 2012 7.990 7.990 7.864 7.954 104,686 +0.01(+0.18%)
Aug 24, 2012 7.864 7.961 7.835 7.939 65,494 +0.05(+0.59%)
Aug 23, 2012 7.878 7.921 7.828 7.893 92,913 -0.00(-0.05%)
Aug 22, 2012 7.867 7.957 7.817 7.896 113,317 +0.06(+0.74%)
Aug 21, 2012 7.842 7.961 7.810 7.839 128,985 -0.05(-0.64%)
Aug 20, 2012 7.893 8.004 7.867 7.889 109,975 -0.05(-0.68%)
Aug 17, 2012 8.004 8.004 7.889 7.943 87,147 -0.03(-0.36%)
Aug 16, 2012 8.011 8.076 7.928 7.972 63,423 -0.05(-0.58%)
Aug 15, 2012 7.950 8.065 7.911 8.019 73,958 +0.00(+0.00%)
Aug 14, 2012 8.120 8.132 7.889 8.019 76,679 -0.06(-0.76%)
Aug 13, 2012 8.044 8.123 8.044 8.080 25,733 -0.05(-0.58%)
Aug 10, 2012 8.105 8.127 8.015 8.127 25,778 +0.05(+0.58%)
Aug 09, 2012 7.993 8.141 7.983 8.080 56,900 +0.10(+1.22%)
Aug 08, 2012 8.033 8.120 7.972 7.983 58,218 -0.07(-0.85%)
Aug 07, 2012 7.954 8.098 7.932 8.051 79,955 +0.09(+1.13%)
Aug 06, 2012 7.821 8.193 7.821 7.961 124,227 +0.11(+1.42%)
Aug 03, 2012 8.058 8.105 7.813 7.849 164,765 -0.09(-1.18%)
Aug 02, 2012 8.069 8.073 7.806 7.943 92,330 +0.01(+0.09%)
Aug 01, 2012 7.947 8.009 7.871 7.936 25,411 -0.03(-0.32%)
Jul 31, 2012 8.184 8.199 7.925 7.961 102,155 -0.16(-2.00%)
Jul 30, 2012 8.148 8.195 8.058 8.123 70,369 +0.06(+0.76%)
Jul 27, 2012 8.080 8.148 7.997 8.062 127,544 -0.04(-0.44%)
Jul 26, 2012 8.181 8.213 8.078 8.098 53,802 -0.02(-0.22%)
Jul 25, 2012 8.213 8.213 8.083 8.116 78,003 -0.03(-0.40%)
Jul 24, 2012 8.130 8.206 8.069 8.148 141,885 +0.00(+0.04%)
Jul 23, 2012 8.159 8.174 8.109 8.145 75,632 -0.02(-0.22%)
Jul 20, 2012 8.163 8.231 8.087 8.163 50,915 +0.00(+0.00%)
Jul 19, 2012 8.033 8.224 8.033 8.163 161,742 +0.15(+1.87%)
Jul 18, 2012 7.977 8.062 7.917 8.013 180,483 +0.08(+0.98%)
Jul 17, 2012 7.914 7.977 7.857 7.935 98,539 +0.06(+0.76%)
Jul 16, 2012 7.801 7.974 7.720 7.875 102,078 +0.05(+0.68%)
Jul 13, 2012 7.840 7.868 7.773 7.822 109,389 +0.05(+0.59%)
Jul 12, 2012 7.695 7.783 7.628 7.776 124,651 +0.06(+0.73%)
Jul 11, 2012 7.639 7.755 7.632 7.720 81,513 +0.07(+0.97%)
Jul 10, 2012 7.744 7.769 7.642 7.646 66,014 -0.06(-0.73%)
Jul 09, 2012 7.642 7.794 7.642 7.702 86,604 +0.01(+0.14%)
Jul 06, 2012 7.646 7.766 7.646 7.692 50,806 -0.05(-0.68%)
Jul 05, 2012 7.766 7.847 7.664 7.744 181,934 -0.02(-0.27%)
Jul 03, 2012 7.748 7.783 7.737 7.766 227,389 +0.08(+1.01%)
Jul 02, 2012 7.624 7.766 7.610 7.688 95,842 -0.06(-0.77%)
Jun 29, 2012 7.766 7.861 7.681 7.748 171,398 +0.05(+0.69%)
Jun 28, 2012 7.681 7.766 7.660 7.695 76,261 +0.04(+0.55%)
Jun 27, 2012 7.628 7.727 7.593 7.653 170,633 +0.03(+0.42%)
Jun 26, 2012 7.589 7.642 7.519 7.621 136,614 -0.01(-0.14%)
Jun 25, 2012 7.706 7.706 7.589 7.632 86,153 -0.09(-1.17%)
Jun 22, 2012 7.593 7.766 7.589 7.722 108,160 +0.10(+1.37%)
Jun 21, 2012 7.695 7.695 7.515 7.617 94,834 -0.09(-1.19%)
Jun 20, 2012 7.624 7.797 7.589 7.709 167,868 +0.07(+0.90%)
Jun 19, 2012 7.314 7.741 7.283 7.640 281,731 +0.33(+4.46%)
Jun 18, 2012 7.180 7.374 7.109 7.314 205,362 +0.23(+3.24%)
Jun 15, 2012 7.060 7.176 7.024 7.084 200,714 +0.02(+0.30%)
Jun 14, 2012 7.102 7.159 7.014 7.063 292,715 -0.06(-0.79%)
Jun 13, 2012 7.148 7.201 7.095 7.120 174,506 -0.07(-0.98%)
Jun 12, 2012 7.201 7.201 7.084 7.190 247,197 +0.01(+0.20%)
Jun 11, 2012 7.374 7.420 7.060 7.176 549,060 -0.22(-2.96%)
Jun 08, 2012 7.430 7.624 7.254 7.395 180,905 -0.12(-1.55%)
Jun 07, 2012 7.766 7.829 7.448 7.512 156,612 -0.23(-3.01%)
Jun 06, 2012 7.635 7.797 7.441 7.744 164,675 +0.09(+1.20%)
Jun 05, 2012 7.455 7.653 7.402 7.653 131,883 +0.20(+2.65%)
Jun 04, 2012 7.416 7.504 7.342 7.455 144,266 -0.00(-0.00%)
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.