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

Dorchester Minerals (NQ: DMLP )

31.59 -0.13 (-0.41%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 22, 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 31, 2012 7.794 7.794 7.554 7.593 218,238 -0.23(-2.93%)
May 30, 2012 7.801 7.945 7.734 7.822 194,263 -0.07(-0.85%)
May 29, 2012 7.794 7.981 7.794 7.889 143,989 +0.10(+1.27%)
May 25, 2012 7.797 7.857 7.681 7.790 104,755 -0.03(-0.36%)
May 24, 2012 7.868 7.942 7.744 7.819 134,070 -0.07(-0.89%)
May 23, 2012 8.030 8.083 7.804 7.889 168,148 -0.16(-2.02%)
May 22, 2012 8.080 8.225 8.041 8.052 91,768 -0.06(-0.70%)
May 21, 2012 8.045 8.126 8.034 8.108 78,561 +0.06(+0.74%)
May 18, 2012 8.048 8.140 8.034 8.049 69,235 +0.00(+0.05%)
May 17, 2012 8.126 8.197 8.031 8.045 99,284 -0.10(-1.17%)
May 16, 2012 8.041 8.189 8.016 8.140 173,922 +0.10(+1.23%)
May 15, 2012 8.203 8.203 7.970 8.041 222,689 -0.16(-1.98%)
May 14, 2012 8.383 8.422 8.175 8.203 127,115 -0.19(-2.31%)
May 11, 2012 8.422 8.468 8.387 8.398 52,772 -0.04(-0.46%)
May 10, 2012 8.309 8.436 8.295 8.436 40,548 +0.19(+2.31%)
May 09, 2012 8.193 8.297 8.165 8.246 80,204 -0.01(-0.17%)
May 08, 2012 8.217 8.358 8.157 8.260 88,743 +0.00(+0.04%)
May 07, 2012 8.383 8.383 8.154 8.256 126,192 -0.18(-2.17%)
May 04, 2012 8.313 8.468 8.260 8.440 77,881 +0.11(+1.31%)
May 03, 2012 8.472 8.472 8.302 8.330 126,546 -0.07(-0.88%)
May 02, 2012 8.330 8.418 8.233 8.405 84,037 +0.05(+0.55%)
May 01, 2012 8.345 8.419 8.244 8.359 79,680 +0.02(+0.30%)
Apr 30, 2012 8.274 8.341 8.242 8.334 89,544 +0.09(+1.11%)
Apr 27, 2012 8.277 8.295 8.175 8.242 157,258 -0.05(-0.60%)
Apr 26, 2012 8.313 8.338 8.207 8.292 129,382 +0.02(+0.21%)
Apr 25, 2012 8.299 8.327 8.210 8.274 133,662 +0.02(+0.21%)
Apr 24, 2012 8.313 8.324 8.207 8.256 129,489 -0.06(-0.68%)
Apr 23, 2012 8.362 8.418 8.277 8.313 338,167 -0.05(-0.55%)
Apr 20, 2012 8.380 8.411 8.319 8.359 172,755 -0.01(-0.08%)
Apr 19, 2012 8.542 8.560 8.366 8.366 334,535 -0.19(-2.22%)
Apr 18, 2012 8.494 8.632 8.494 8.556 700,019 -0.33(-3.69%)
Apr 17, 2012 8.880 8.939 8.825 8.884 146,469 +0.06(+0.67%)
Apr 16, 2012 8.759 8.915 8.701 8.825 85,093 +0.12(+1.39%)
Apr 13, 2012 8.808 8.880 8.614 8.704 106,601 -0.10(-1.10%)
Apr 12, 2012 8.597 9.005 8.597 8.801 258,794 +0.20(+2.29%)
Apr 11, 2012 8.635 8.689 8.494 8.604 147,917 +0.02(+0.24%)
Apr 10, 2012 8.683 8.728 8.569 8.583 178,476 -0.06(-0.64%)
Apr 09, 2012 8.787 8.877 8.639 8.639 107,215 -0.24(-2.68%)
Apr 05, 2012 8.994 9.018 8.826 8.877 87,164 -0.15(-1.61%)
Apr 04, 2012 8.604 9.022 8.604 9.022 184,084 +0.28(+3.24%)
Apr 03, 2012 8.973 8.973 8.704 8.739 114,839 -0.26(-2.88%)
Apr 02, 2012 9.018 9.018 8.801 8.998 130,670 -0.07(-0.72%)
Mar 30, 2012 8.618 9.067 8.580 9.063 300,994 +0.46(+5.29%)
Mar 29, 2012 8.563 8.622 8.563 8.607 67,724 +0.03(+0.36%)
Mar 28, 2012 8.625 8.683 8.505 8.576 128,683 +0.01(+0.12%)
Mar 27, 2012 8.632 8.697 8.563 8.566 129,587 -0.09(-1.04%)
Mar 26, 2012 8.977 8.977 8.632 8.656 158,457 -0.20(-2.26%)
Mar 23, 2012 8.773 8.860 8.739 8.856 96,154 +0.07(+0.75%)
Mar 22, 2012 8.708 8.860 8.614 8.790 182,273 +0.06(+0.63%)
Mar 21, 2012 8.649 8.770 8.642 8.735 118,778 +0.09(+1.00%)
Mar 20, 2012 8.490 8.677 8.404 8.649 253,248 +0.15(+1.79%)
Mar 19, 2012 8.338 8.532 8.325 8.497 151,173 +0.16(+1.86%)
Mar 16, 2012 8.314 8.383 8.314 8.342 79,370 +0.03(+0.37%)
Mar 15, 2012 8.359 8.359 8.311 8.311 171,577 -0.06(-0.66%)
Mar 14, 2012 8.355 8.469 8.317 8.366 265,751 +0.01(+0.08%)
Mar 13, 2012 8.387 8.434 8.342 8.359 234,619 -0.02(-0.25%)
Mar 12, 2012 8.459 8.545 8.314 8.380 318,884 -0.07(-0.82%)
Mar 09, 2012 8.507 8.678 8.449 8.449 205,027 -0.10(-1.17%)
Mar 08, 2012 8.549 8.597 8.450 8.549 163,355 +0.06(+0.73%)
Mar 07, 2012 8.504 8.601 8.442 8.487 182,106 -0.04(-0.53%)
Mar 06, 2012 8.877 8.877 8.463 8.532 229,211 -0.38(-4.30%)
Mar 05, 2012 8.960 9.015 8.849 8.915 169,014 -0.08(-0.84%)
Mar 02, 2012 8.987 9.184 8.811 8.991 555,313 -0.01(-0.15%)
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.