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 30, 2008 8.063 8.331 8.036 8.319 171,697 +0.26(+3.19%)
May 29, 2008 8.263 8.337 7.925 8.063 368,771 -0.20(-2.39%)
May 28, 2008 8.301 8.313 8.257 8.260 164,889 -0.04(-0.50%)
May 27, 2008 8.307 8.349 8.257 8.301 217,395 +0.00(+0.04%)
May 26, 2008 8.361 8.361 8.224 8.298 306,808 +0.00(+0.00%)
May 23, 2008 8.361 8.361 8.224 8.298 306,808 -0.01(-0.11%)
May 22, 2008 8.328 8.406 8.224 8.307 387,967 +0.00(+0.04%)
May 21, 2008 8.295 8.559 8.295 8.304 358,882 +0.03(+0.36%)
May 20, 2008 8.313 8.340 8.272 8.275 125,979 +0.01(+0.11%)
May 19, 2008 8.361 8.361 8.200 8.266 159,765 -0.01(-0.07%)
May 16, 2008 8.122 8.313 8.095 8.272 174,721 +0.19(+2.40%)
May 15, 2008 8.221 8.224 8.012 8.078 164,206 -0.07(-0.81%)
May 14, 2008 8.033 8.337 8.033 8.143 300,556 +0.10(+1.23%)
May 13, 2008 8.092 8.248 8.044 8.044 262,637 -0.06(-0.74%)
May 12, 2008 8.209 8.361 8.063 8.104 265,712 -0.10(-1.27%)
May 09, 2008 8.376 8.376 8.128 8.209 373,172 -0.15(-1.82%)
May 08, 2008 8.212 8.388 8.170 8.361 454,093 +0.24(+2.94%)
May 07, 2008 8.063 8.361 8.042 8.122 343,341 +0.12(+1.49%)
May 06, 2008 7.925 8.063 7.671 8.003 359,365 +0.06(+0.79%)
May 05, 2008 7.764 7.943 7.650 7.940 572,611 +0.32(+4.15%)
May 02, 2008 7.465 7.744 7.465 7.624 449,689 +0.21(+2.82%)
May 01, 2008 7.465 7.492 7.415 7.415 205,496 -0.04(-0.52%)
Apr 30, 2008 7.379 7.525 7.379 7.453 280,594 +0.02(+0.24%)
Apr 29, 2008 7.540 7.555 7.376 7.435 224,297 -0.10(-1.39%)
Apr 28, 2008 7.534 7.668 7.430 7.540 396,289 +0.14(+1.86%)
Apr 25, 2008 7.465 7.465 7.331 7.403 179,503 -0.04(-0.56%)
Apr 24, 2008 7.525 7.525 7.328 7.444 200,246 -0.03(-0.44%)
Apr 23, 2008 7.567 7.567 7.412 7.477 196,776 +0.01(+0.16%)
Apr 22, 2008 7.406 7.570 7.406 7.465 169,681 +0.10(+1.42%)
Apr 21, 2008 7.385 7.612 7.316 7.361 347,232 -0.01(-0.08%)
Apr 18, 2008 7.540 7.540 7.304 7.367 289,753 -0.07(-0.92%)
Apr 17, 2008 7.510 7.510 7.170 7.435 603,490 -0.14(-1.89%)
Apr 16, 2008 7.406 7.579 7.292 7.579 616,808 +0.32(+4.36%)
Apr 15, 2008 7.226 7.450 7.077 7.262 579,231 +0.10(+1.33%)
Apr 14, 2008 7.164 7.167 6.999 7.167 341,599 +0.09(+1.22%)
Apr 11, 2008 6.913 7.146 6.909 7.080 518,246 +0.18(+2.55%)
Apr 10, 2008 6.853 6.928 6.691 6.904 220,757 +0.08(+1.18%)
Apr 09, 2008 6.578 6.853 6.578 6.823 1,217,925 +0.24(+3.72%)
Apr 08, 2008 6.569 6.659 6.504 6.578 106,753 +0.00(+0.00%)
Apr 07, 2008 6.331 6.668 6.271 6.578 380,857 +0.31(+4.95%)
Apr 04, 2008 6.199 6.298 6.199 6.268 58,312 +0.07(+1.11%)
Apr 03, 2008 6.234 6.292 6.199 6.199 99,925 -0.02(-0.34%)
Apr 02, 2008 6.335 6.335 6.166 6.220 66,196 +0.05(+0.82%)
Apr 01, 2008 6.274 6.274 6.166 6.169 78,791 -0.10(-1.62%)
Mar 31, 2008 6.298 6.346 6.220 6.271 110,316 +0.09(+1.50%)
Mar 28, 2008 6.246 6.280 6.178 6.178 26,807 -0.01(-0.24%)
Mar 27, 2008 6.268 6.319 6.166 6.193 79,430 -0.07(-1.19%)
Mar 26, 2008 6.205 6.390 6.044 6.268 133,108 +0.08(+1.25%)
Mar 25, 2008 6.038 6.190 5.978 6.190 142,077 +0.23(+3.91%)
Mar 24, 2008 6.017 6.038 5.957 5.957 118,243 +0.03(+0.45%)
Mar 21, 2008 5.927 6.035 5.927 5.930 141,812 +0.00(+0.00%)
Mar 20, 2008 5.927 6.035 5.927 5.930 141,812 -0.02(-0.30%)
Mar 19, 2008 5.793 6.107 5.793 5.948 161,968 -0.07(-1.14%)
Mar 18, 2008 6.038 6.268 5.978 6.017 233,174 -0.01(-0.10%)
Mar 17, 2008 6.354 6.354 5.987 6.023 155,284 -0.22(-3.54%)
Mar 14, 2008 6.372 6.372 6.208 6.244 93,864 -0.01(-0.19%)
Mar 13, 2008 6.256 6.396 6.256 6.256 247,876 -0.02(-0.29%)
Mar 12, 2008 6.271 6.399 6.271 6.274 103,980 -0.02(-0.33%)
Mar 11, 2008 6.399 6.399 6.256 6.295 165,438 +0.02(+0.33%)
Mar 10, 2008 6.390 6.408 6.259 6.274 145,308 -0.11(-1.78%)
Mar 07, 2008 6.301 6.402 6.301 6.387 95,384 +0.04(+0.56%)
Mar 06, 2008 6.438 6.444 6.339 6.351 110,179 -0.04(-0.65%)
Mar 05, 2008 6.346 6.480 6.334 6.393 155,653 +0.02(+0.28%)
Mar 04, 2008 6.313 6.522 6.259 6.375 119,127 +0.12(+1.91%)
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.