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

Dorchester Minerals (NQ: DMLP )

32.49 +0.69 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2006 8.421 8.421 8.012 8.278 137,787 -0.08(-0.96%)
Jan 30, 2006 8.212 8.400 7.970 8.358 123,109 +0.24(+2.90%)
Jan 27, 2006 8.066 8.212 8.053 8.122 59,809 -0.03(-0.37%)
Jan 26, 2006 8.660 8.660 7.818 8.152 146,062 -0.23(-2.78%)
Jan 25, 2006 8.555 8.555 8.361 8.385 212,981 +0.03(+0.32%)
Jan 24, 2006 8.355 8.487 8.110 8.358 201,960 +0.29(+3.55%)
Jan 23, 2006 8.063 8.104 8.018 8.072 300,389 +0.01(+0.11%)
Jan 20, 2006 8.042 8.287 7.964 8.063 84,088 +0.00(+0.00%)
Jan 19, 2006 8.212 8.212 8.003 8.063 251,981 +0.00(+0.04%)
Jan 18, 2006 8.063 8.063 7.889 8.060 168,204 +0.07(+0.86%)
Jan 17, 2006 8.030 8.063 7.824 7.991 42,657 +0.10(+1.33%)
Jan 13, 2006 7.776 8.063 7.776 7.886 36,800 -0.05(-0.64%)
Jan 12, 2006 8.048 8.063 7.889 7.937 53,246 -0.11(-1.34%)
Jan 11, 2006 8.012 8.048 7.916 8.045 78,302 +0.04(+0.54%)
Jan 10, 2006 8.063 8.063 7.952 8.001 87,226 +0.02(+0.24%)
Jan 09, 2006 8.209 8.209 7.922 7.982 148,014 -0.07(-0.82%)
Jan 06, 2006 7.689 8.063 7.615 8.048 75,653 +0.37(+4.76%)
Jan 05, 2006 7.752 7.752 7.615 7.682 97,303 -0.07(-0.90%)
Jan 04, 2006 7.895 7.913 7.639 7.752 45,734 +0.07(+0.93%)
Jan 03, 2006 7.582 8.060 7.465 7.680 157,247 +0.07(+0.98%)
Dec 30, 2005 7.465 7.650 7.465 7.606 28,578 +0.06(+0.79%)
Dec 29, 2005 7.316 7.603 7.316 7.546 182,276 +0.18(+2.43%)
Dec 28, 2005 7.468 7.468 7.182 7.367 240,110 -0.10(-1.32%)
Dec 27, 2005 7.534 7.585 7.334 7.465 206,287 -0.12(-1.57%)
Dec 23, 2005 7.707 7.707 7.540 7.585 47,985 -0.06(-0.78%)
Dec 22, 2005 7.764 7.764 7.621 7.644 56,029 -0.09(-1.12%)
Dec 21, 2005 7.695 7.764 7.659 7.731 109,700 -0.05(-0.69%)
Dec 20, 2005 7.695 7.985 7.695 7.785 23,498 +0.04(+0.50%)
Dec 19, 2005 7.809 8.024 7.674 7.746 149,072 -0.02(-0.23%)
Dec 16, 2005 7.937 7.937 7.734 7.764 70,941 -0.13(-1.63%)
Dec 15, 2005 8.048 8.048 7.868 7.892 87,561 -0.13(-1.64%)
Dec 14, 2005 7.895 8.054 7.795 8.024 63,878 +0.13(+1.63%)
Dec 13, 2005 8.063 8.063 7.895 7.895 89,698 -0.17(-2.07%)
Dec 12, 2005 8.063 8.063 7.997 8.063 48,480 +0.00(+0.00%)
Dec 09, 2005 7.943 8.179 7.839 8.063 41,943 +0.15(+1.89%)
Dec 08, 2005 7.913 8.024 7.740 7.913 191,214 +0.01(+0.15%)
Dec 07, 2005 7.785 8.103 7.749 7.901 68,225 +0.15(+1.93%)
Dec 06, 2005 7.794 7.913 7.713 7.752 23,475 -0.04(-0.50%)
Dec 05, 2005 8.060 8.060 7.788 7.791 114,208 -0.02(-0.27%)
Dec 02, 2005 7.674 7.910 7.674 7.812 118,842 +0.03(+0.35%)
Dec 01, 2005 7.686 8.063 7.680 7.785 111,756 -0.11(-1.40%)
Nov 30, 2005 7.764 7.979 7.740 7.895 193,508 +0.16(+2.08%)
Nov 29, 2005 7.689 7.764 7.612 7.734 32,744 -0.01(-0.19%)
Nov 28, 2005 7.913 7.913 7.579 7.749 16,452 -0.13(-1.70%)
Nov 25, 2005 7.913 7.913 7.883 7.883 3,720 -0.11(-1.38%)
Nov 23, 2005 7.794 8.012 7.588 7.994 121,769 +0.20(+2.61%)
Nov 22, 2005 7.779 7.815 7.483 7.791 143,480 +0.06(+0.73%)
Nov 21, 2005 7.570 7.749 7.570 7.734 35,403 +0.19(+2.53%)
Nov 18, 2005 7.734 7.779 7.409 7.543 64,829 -0.19(-2.47%)
Nov 17, 2005 7.680 7.777 7.621 7.734 28,381 -0.03(-0.38%)
Nov 16, 2005 7.698 7.764 7.653 7.764 33,749 +0.09(+1.17%)
Nov 15, 2005 7.337 7.695 7.331 7.674 74,946 +0.22(+2.92%)
Nov 14, 2005 7.483 7.483 7.197 7.456 120,413 -0.02(-0.28%)
Nov 11, 2005 7.528 7.615 7.477 7.477 58,155 -0.11(-1.49%)
Nov 10, 2005 7.868 7.868 7.543 7.591 81,041 -0.10(-1.28%)
Nov 09, 2005 7.680 7.689 7.630 7.689 32,952 +0.00(+0.00%)
Nov 08, 2005 7.709 7.764 7.630 7.689 88,261 +0.01(+0.16%)
Nov 07, 2005 7.871 7.871 7.558 7.677 103,565 -0.22(-2.80%)
Nov 04, 2005 7.961 7.961 7.854 7.898 29,737 -0.00(-0.04%)
Nov 03, 2005 8.063 8.063 7.579 7.901 88,964 -0.05(-0.68%)
Nov 02, 2005 7.767 7.958 7.764 7.955 51,528 +0.19(+2.46%)
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.