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 (%)
Sep 28, 2012 7.526 7.601 7.498 7.519 107,759 +0.00(+0.05%)
Sep 27, 2012 7.529 7.635 7.512 7.515 65,775 +0.00(+0.00%)
Sep 26, 2012 7.505 7.567 7.478 7.515 142,281 -0.05(-0.68%)
Sep 25, 2012 7.567 7.635 7.539 7.567 99,019 +0.01(+0.18%)
Sep 24, 2012 7.570 7.597 7.539 7.553 81,412 -0.02(-0.23%)
Sep 21, 2012 7.570 7.628 7.570 7.570 82,259 +0.00(+0.05%)
Sep 20, 2012 7.536 7.614 7.533 7.567 68,095 -0.02(-0.22%)
Sep 19, 2012 7.580 7.621 7.536 7.584 39,742 +0.00(+0.04%)
Sep 18, 2012 7.536 7.597 7.536 7.580 112,853 +0.03(+0.45%)
Sep 17, 2012 7.502 7.614 7.502 7.546 142,067 -0.02(-0.27%)
Sep 14, 2012 7.437 7.635 7.437 7.567 253,844 +0.10(+1.32%)
Sep 13, 2012 7.451 7.495 7.424 7.468 227,066 -0.02(-0.23%)
Sep 12, 2012 7.485 7.525 7.454 7.485 166,276 +0.00(+0.00%)
Sep 11, 2012 7.478 7.529 7.427 7.485 145,349 -0.04(-0.50%)
Sep 10, 2012 7.475 7.526 7.427 7.522 108,457 -0.00(-0.05%)
Sep 07, 2012 7.461 7.529 7.420 7.526 135,950 +0.02(+0.27%)
Sep 06, 2012 7.454 7.570 7.413 7.505 249,999 +0.03(+0.41%)
Sep 05, 2012 7.502 7.594 7.464 7.475 150,493 -0.06(-0.86%)
Sep 04, 2012 7.471 7.652 7.457 7.539 101,500 +0.06(+0.77%)
Aug 31, 2012 7.485 7.519 7.451 7.481 93,673 -0.02(-0.27%)
Aug 30, 2012 7.502 7.529 7.420 7.502 78,752 -0.06(-0.81%)
Aug 29, 2012 7.563 7.570 7.400 7.563 165,279 +0.03(+0.45%)
Aug 27, 2012 7.563 7.563 7.444 7.529 110,591 +0.01(+0.18%)
Aug 24, 2012 7.444 7.536 7.417 7.515 69,189 +0.04(+0.59%)
Aug 23, 2012 7.457 7.498 7.410 7.471 98,154 -0.00(-0.05%)
Aug 22, 2012 7.447 7.533 7.400 7.475 119,709 +0.05(+0.74%)
Aug 21, 2012 7.423 7.536 7.393 7.420 136,261 -0.05(-0.64%)
Aug 20, 2012 7.471 7.577 7.447 7.468 116,178 -0.05(-0.68%)
Aug 17, 2012 7.577 7.577 7.468 7.519 92,063 -0.03(-0.36%)
Aug 16, 2012 7.584 7.645 7.505 7.546 67,001 -0.04(-0.58%)
Aug 15, 2012 7.526 7.635 7.488 7.590 78,130 +0.00(+0.00%)
Aug 14, 2012 7.686 7.698 7.468 7.590 81,004 -0.06(-0.76%)
Aug 13, 2012 7.614 7.689 7.614 7.648 27,185 -0.04(-0.58%)
Aug 10, 2012 7.672 7.693 7.587 7.693 27,232 +0.04(+0.58%)
Aug 09, 2012 7.567 7.706 7.556 7.648 60,109 +0.09(+1.22%)
Aug 08, 2012 7.604 7.686 7.546 7.556 61,502 -0.06(-0.85%)
Aug 07, 2012 7.529 7.665 7.509 7.621 84,465 +0.09(+1.13%)
Aug 06, 2012 7.403 7.756 7.403 7.536 131,234 +0.11(+1.42%)
Aug 03, 2012 7.628 7.672 7.396 7.430 174,059 -0.09(-1.18%)
Aug 02, 2012 7.638 7.642 7.389 7.519 97,538 +0.01(+0.09%)
Aug 01, 2012 7.522 7.581 7.451 7.512 26,845 -0.02(-0.32%)
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%)
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.