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

Dorchester Minerals (NQ: DMLP )

31.80 +0.14 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 7.126 7.238 7.126 7.220 57,633 +0.00(+0.00%)
Jan 28, 2005 7.241 7.241 7.008 7.220 58,179 -0.02(-0.25%)
Jan 27, 2005 7.167 7.256 7.167 7.238 73,533 +0.07(+1.04%)
Jan 26, 2005 7.128 7.167 7.125 7.164 22,771 +0.03(+0.38%)
Jan 25, 2005 7.155 7.155 7.095 7.137 28,049 -0.02(-0.29%)
Jan 24, 2005 7.167 7.167 7.062 7.158 27,825 +0.00(+0.05%)
Jan 21, 2005 7.095 7.164 7.092 7.154 31,371 +0.06(+0.84%)
Jan 20, 2005 7.167 7.167 7.062 7.095 51,441 +0.02(+0.30%)
Jan 19, 2005 7.137 7.137 7.020 7.074 22,520 -0.08(-1.09%)
Jan 18, 2005 6.877 7.156 6.877 7.152 26,325 +0.13(+1.91%)
Jan 14, 2005 6.970 7.017 6.964 7.017 28,130 -0.00(-0.04%)
Jan 13, 2005 6.871 7.047 6.871 7.020 9,493 -0.00(-0.00%)
Jan 12, 2005 7.128 7.128 6.998 7.020 27,892 +0.06(+0.90%)
Jan 11, 2005 6.961 6.961 6.876 6.958 16,580 +0.02(+0.26%)
Jan 10, 2005 7.006 7.023 6.731 6.940 39,901 -0.08(-1.18%)
Jan 07, 2005 6.943 7.023 6.868 7.023 24,134 +0.08(+1.20%)
Jan 06, 2005 6.614 6.939 6.578 6.939 87,223 +0.26(+3.93%)
Jan 05, 2005 6.793 6.796 6.668 6.677 19,918 -0.19(-2.74%)
Jan 04, 2005 7.086 7.086 6.784 6.865 54,957 -0.14(-1.96%)
Jan 03, 2005 7.017 7.134 6.898 7.002 35,088 -0.14(-1.96%)
Dec 31, 2004 7.017 7.143 7.017 7.143 23,659 +0.08(+1.14%)
Dec 30, 2004 7.149 7.149 7.062 7.062 4,018 -0.07(-1.00%)
Dec 29, 2004 7.002 7.134 7.002 7.134 1,674 +0.12(+1.66%)
Dec 28, 2004 6.979 7.017 6.976 7.017 27,460 +0.00(+0.04%)
Dec 27, 2004 6.943 7.014 6.943 7.014 5,692 +0.03(+0.38%)
Dec 23, 2004 6.988 6.988 6.988 6.988 5,023 -0.03(-0.43%)
Dec 22, 2004 6.988 7.087 6.988 7.017 27,460 -0.10(-1.43%)
Dec 21, 2004 6.988 7.152 6.988 7.119 19,758 +0.01(+0.12%)
Dec 20, 2004 7.044 7.148 6.970 7.110 32,483 +0.07(+0.94%)
Dec 17, 2004 6.871 7.044 6.871 7.044 41,190 +0.04(+0.64%)
Dec 16, 2004 7.170 7.170 6.868 6.999 24,781 +0.08(+1.17%)
Dec 15, 2004 6.928 6.943 6.919 6.919 14,399 +0.05(+0.70%)
Dec 14, 2004 7.164 7.164 6.809 6.871 17,413 -0.03(-0.49%)
Dec 13, 2004 7.054 7.089 6.895 6.905 27,125 -0.16(-2.31%)
Dec 10, 2004 6.796 7.074 6.796 7.068 12,390 +0.23(+3.32%)
Dec 09, 2004 6.868 6.868 6.793 6.841 15,404 +0.05(+0.70%)
Dec 08, 2004 6.796 6.886 6.501 6.793 36,502 -0.02(-0.32%)
Dec 07, 2004 6.988 6.988 6.796 6.815 59,274 -0.13(-1.92%)
Dec 06, 2004 6.796 6.979 6.796 6.949 15,069 +0.02(+0.30%)
Dec 03, 2004 6.793 6.928 6.793 6.928 31,478 +0.07(+1.00%)
Dec 02, 2004 7.241 7.241 6.734 6.859 97,450 -0.38(-5.24%)
Dec 01, 2004 7.212 7.241 7.208 7.238 40,520 +0.04(+0.54%)
Nov 30, 2004 7.047 7.212 7.047 7.200 32,148 +0.03(+0.46%)
Nov 29, 2004 7.152 7.212 7.060 7.167 126,585 +0.01(+0.21%)
Nov 26, 2004 7.077 7.152 7.077 7.152 51,571 +0.09(+1.27%)
Nov 24, 2004 7.092 7.092 7.014 7.062 27,125 -0.00(-0.00%)
Nov 23, 2004 6.999 7.062 6.928 7.062 34,157 +0.06(+0.90%)
Nov 22, 2004 6.868 6.999 6.868 6.999 32,483 +0.10(+1.42%)
Nov 19, 2004 6.940 6.973 6.874 6.901 18,083 -0.04(-0.60%)
Nov 18, 2004 6.940 6.943 6.838 6.943 10,046 +0.06(+0.91%)
Nov 17, 2004 6.949 6.981 6.877 6.880 16,409 -0.10(-1.50%)
Nov 16, 2004 6.916 6.988 6.916 6.985 34,157 +0.07(+1.04%)
Nov 15, 2004 6.868 6.943 6.835 6.913 43,869 +0.04(+0.65%)
Nov 12, 2004 6.865 6.868 6.841 6.868 20,427 +0.00(+0.00%)
Nov 11, 2004 6.868 6.868 6.868 6.868 8,037 +0.04(+0.52%)
Nov 10, 2004 6.934 6.934 6.827 6.832 69,320 -0.10(-1.46%)
Nov 09, 2004 6.922 6.934 6.764 6.934 30,139 +0.01(+0.22%)
Nov 08, 2004 6.859 6.979 6.797 6.919 36,167 +0.15(+2.16%)
Nov 05, 2004 6.755 6.999 6.575 6.773 24,446 -0.05(-0.74%)
Nov 04, 2004 7.062 7.062 6.498 6.823 45,878 -0.22(-3.10%)
Nov 03, 2004 7.008 7.059 6.871 7.041 70,660 +0.39(+5.93%)
Nov 02, 2004 6.868 6.868 6.471 6.647 28,464 -0.15(-2.15%)
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.