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

Dorchester Minerals (NQ: DMLP )

31.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2020 8.003 8.003 7.717 7.783 53,227 -0.14(-1.77%)
May 28, 2020 8.117 8.147 7.877 7.923 56,207 -0.23(-2.78%)
May 27, 2020 8.117 8.306 7.950 8.150 118,222 +0.17(+2.09%)
May 26, 2020 7.857 8.070 7.857 7.983 107,644 +0.25(+3.28%)
May 22, 2020 7.783 7.790 7.570 7.730 61,923 -0.09(-1.11%)
May 21, 2020 7.930 8.050 7.590 7.817 65,923 -0.13(-1.68%)
May 20, 2020 7.957 8.080 7.950 7.950 57,491 +0.08(+1.02%)
May 19, 2020 7.510 8.090 7.410 7.870 176,800 +0.28(+3.69%)
May 18, 2020 7.196 7.603 7.196 7.590 179,871 +0.50(+7.06%)
May 15, 2020 6.896 7.203 6.849 7.090 176,773 +0.24(+3.51%)
May 14, 2020 7.143 7.296 6.705 6.850 155,234 -0.25(-3.57%)
May 13, 2020 7.517 7.630 7.023 7.103 234,819 -0.41(-5.50%)
May 12, 2020 7.457 7.870 7.370 7.517 347,067 +0.06(+0.81%)
May 11, 2020 7.383 7.503 7.243 7.457 75,353 -0.05(-0.71%)
May 08, 2020 7.597 7.597 7.130 7.510 71,069 +0.08(+1.08%)
May 07, 2020 7.470 7.555 7.323 7.430 60,325 +0.11(+1.46%)
May 06, 2020 7.570 7.570 7.283 7.323 63,763 -0.30(-3.94%)
May 05, 2020 7.703 7.903 7.350 7.623 173,869 -0.01(-0.17%)
May 04, 2020 7.383 7.843 7.236 7.637 165,101 +0.25(+3.43%)
May 01, 2020 7.983 7.983 7.117 7.383 206,011 -0.57(-7.15%)
Apr 30, 2020 7.855 8.227 7.753 7.951 343,661 +0.16(+2.06%)
Apr 29, 2020 7.631 8.004 7.631 7.791 210,144 +0.16(+2.10%)
Apr 28, 2020 7.342 7.689 7.288 7.631 96,938 +0.29(+3.93%)
Apr 27, 2020 7.381 7.461 6.791 7.342 175,328 -0.17(-2.22%)
Apr 24, 2020 7.515 7.676 7.318 7.509 150,955 +0.15(+2.00%)
Apr 23, 2020 7.079 7.480 6.861 7.362 284,274 +0.33(+4.74%)
Apr 22, 2020 6.829 7.131 6.780 7.028 90,635 +0.33(+4.88%)
Apr 21, 2020 6.496 6.765 6.380 6.701 66,590 +0.08(+1.16%)
Apr 20, 2020 6.669 6.730 5.803 6.624 332,907 -0.07(-1.05%)
Apr 17, 2020 6.457 6.906 6.457 6.695 158,440 +0.09(+1.36%)
Apr 16, 2020 6.797 6.893 6.451 6.605 97,475 -0.17(-2.46%)
Apr 15, 2020 7.272 7.291 6.733 6.772 142,364 -0.51(-7.04%)
Apr 14, 2020 7.054 7.368 6.996 7.285 166,888 +0.36(+5.19%)
Apr 13, 2020 7.285 7.426 6.759 6.925 242,386 -0.15(-2.17%)
Apr 09, 2020 7.285 7.426 6.711 7.079 157,660 +0.00(+0.00%)
Apr 08, 2020 6.791 7.253 6.694 7.079 95,865 +0.35(+5.24%)
Apr 07, 2020 6.316 6.800 6.284 6.727 111,628 +0.42(+6.61%)
Apr 06, 2020 6.150 6.310 6.028 6.310 134,545 +0.29(+4.90%)
Apr 03, 2020 6.085 6.316 5.823 6.015 68,927 +0.02(+0.32%)
Apr 02, 2020 5.707 6.384 5.707 5.996 142,662 +0.27(+4.70%)
Apr 01, 2020 5.778 5.899 5.540 5.726 106,517 -0.24(-4.08%)
Mar 31, 2020 5.784 6.156 5.624 5.970 168,380 +0.19(+3.33%)
Mar 30, 2020 5.823 5.887 5.463 5.778 336,868 -0.05(-0.88%)
Mar 27, 2020 6.085 6.085 5.771 5.829 136,296 -0.22(-3.61%)
Mar 26, 2020 6.310 6.560 5.778 6.047 314,974 -0.25(-3.97%)
Mar 25, 2020 6.239 6.565 6.098 6.297 193,182 +0.17(+2.72%)
Mar 24, 2020 6.041 6.246 5.938 6.130 192,822 +0.28(+4.82%)
Mar 23, 2020 6.085 6.130 5.771 5.848 228,137 -0.28(-4.60%)
Mar 20, 2020 6.727 6.812 5.585 6.130 281,637 -0.53(-7.99%)
Mar 19, 2020 6.387 6.890 6.278 6.663 200,865 +0.25(+3.90%)
Mar 18, 2020 6.893 7.334 6.092 6.412 291,122 -0.59(-8.42%)
Mar 17, 2020 7.201 7.518 6.893 7.002 160,471 -0.10(-1.44%)
Mar 16, 2020 7.144 7.426 6.746 7.105 219,856 -0.21(-2.89%)
Mar 13, 2020 7.054 7.695 6.861 7.317 191,813 +0.47(+6.94%)
Mar 12, 2020 7.054 7.392 6.624 6.842 269,542 -0.65(-8.73%)
Mar 11, 2020 7.708 7.746 7.144 7.496 572,025 -0.35(-4.49%)
Mar 10, 2020 8.080 8.144 7.278 7.849 331,778 -0.09(-1.13%)
Mar 09, 2020 7.567 8.368 7.054 7.939 524,797 -0.88(-10.03%)
Mar 06, 2020 8.920 8.940 8.464 8.824 401,715 -0.15(-1.64%)
Mar 05, 2020 9.298 9.458 8.862 8.971 329,483 -0.38(-4.11%)
Mar 04, 2020 9.458 9.555 9.307 9.356 211,323 -0.11(-1.15%)
Mar 03, 2020 9.593 9.772 9.458 9.465 192,377 -0.14(-1.47%)
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.