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, 2011 9.040 9.169 9.030 9.130 191,329 +0.19(+2.09%)
Jan 28, 2011 8.898 9.030 8.892 8.943 114,388 +0.05(+0.62%)
Jan 27, 2011 8.908 8.950 8.885 8.888 69,722 +0.03(+0.36%)
Jan 26, 2011 8.724 8.940 8.724 8.856 138,400 +0.14(+1.59%)
Jan 25, 2011 8.669 8.750 8.595 8.717 335,388 +0.05(+0.56%)
Jan 24, 2011 8.669 8.669 8.582 8.669 373,199 +0.20(+2.40%)
Jan 21, 2011 8.353 8.546 8.353 8.466 144,939 +0.10(+1.16%)
Jan 20, 2011 8.563 8.627 8.366 8.369 1,392,364 -0.21(-2.43%)
Jan 19, 2011 8.733 8.760 8.546 8.577 244,500 -0.17(-1.96%)
Jan 18, 2011 8.912 8.914 8.692 8.749 172,325 -0.06(-0.65%)
Jan 14, 2011 8.752 8.982 8.752 8.806 167,044 -0.09(-1.00%)
Jan 13, 2011 8.975 9.039 8.803 8.896 192,463 -0.07(-0.75%)
Jan 12, 2011 9.048 9.048 8.918 8.962 157,407 +0.04(+0.39%)
Jan 11, 2011 8.832 9.039 8.800 8.927 251,369 +0.19(+2.22%)
Jan 10, 2011 8.609 8.861 8.609 8.733 132,670 +0.12(+1.40%)
Jan 07, 2011 8.584 8.679 8.542 8.612 99,670 +0.06(+0.72%)
Jan 06, 2011 8.558 8.577 8.520 8.550 58,538 -0.04(-0.46%)
Jan 05, 2011 8.491 8.606 8.434 8.590 151,862 -0.04(-0.48%)
Jan 04, 2011 8.829 8.829 8.546 8.631 91,004 -0.15(-1.75%)
Jan 03, 2011 8.759 8.867 8.708 8.785 198,561 +0.04(+0.48%)
Dec 31, 2010 8.698 8.759 8.698 8.743 64,546 +0.01(+0.07%)
Dec 30, 2010 8.711 8.743 8.698 8.736 91,328 +0.04(+0.44%)
Dec 29, 2010 8.679 8.747 8.660 8.698 56,461 +0.02(+0.22%)
Dec 28, 2010 8.552 8.705 8.526 8.679 219,688 +0.16(+1.83%)
Dec 27, 2010 8.447 8.622 8.374 8.523 189,694 +0.10(+1.21%)
Dec 23, 2010 8.310 8.444 8.310 8.421 94,746 +0.09(+1.07%)
Dec 22, 2010 8.294 8.415 8.275 8.332 227,728 +0.00(+0.04%)
Dec 21, 2010 8.183 8.339 8.176 8.329 257,763 +0.12(+1.47%)
Dec 20, 2010 8.039 8.370 8.036 8.208 383,785 +0.25(+3.16%)
Dec 17, 2010 8.202 8.226 7.957 7.957 2,822,490 -0.28(-3.40%)
Dec 16, 2010 8.339 8.342 8.205 8.237 258,451 -0.11(-1.26%)
Dec 15, 2010 8.469 8.472 8.195 8.342 533,448 -0.14(-1.65%)
Dec 14, 2010 8.472 8.547 8.472 8.482 132,746 +0.01(+0.11%)
Dec 13, 2010 8.593 8.622 8.434 8.472 314,859 -0.07(-0.86%)
Dec 10, 2010 8.479 8.682 8.440 8.546 241,273 +0.10(+1.17%)
Dec 09, 2010 8.514 8.587 8.437 8.447 155,685 -0.08(-0.93%)
Dec 08, 2010 8.514 8.587 8.488 8.526 120,344 +0.01(+0.15%)
Dec 07, 2010 8.600 8.647 8.450 8.514 179,480 +0.01(+0.07%)
Dec 06, 2010 8.673 8.724 8.490 8.507 148,415 -0.14(-1.66%)
Dec 03, 2010 8.784 8.792 8.504 8.651 159,151 -0.11(-1.20%)
Dec 02, 2010 8.657 8.905 8.657 8.756 122,028 +0.08(+0.95%)
Dec 01, 2010 8.654 8.771 8.654 8.673 117,048 +0.02(+0.22%)
Nov 30, 2010 8.491 8.720 8.491 8.654 114,915 +0.04(+0.44%)
Nov 29, 2010 8.561 8.705 8.485 8.616 171,879 +0.05(+0.56%)
Nov 26, 2010 8.752 8.768 8.546 8.568 141,364 -0.20(-2.29%)
Nov 24, 2010 8.902 8.768 8.768 8.768 74,653 -0.08(-0.93%)
Nov 23, 2010 8.880 8.912 8.749 8.851 167,858 -0.03(-0.32%)
Nov 22, 2010 8.845 8.942 8.752 8.880 122,368 +0.13(+1.45%)
Nov 19, 2010 8.561 8.870 8.514 8.752 96,946 +0.15(+1.70%)
Nov 18, 2010 8.631 8.717 8.466 8.606 226,933 +0.06(+0.71%)
Nov 17, 2010 8.783 8.783 8.530 8.546 117,369 -0.06(-0.70%)
Nov 16, 2010 8.736 8.762 8.593 8.606 125,830 -0.17(-1.92%)
Nov 15, 2010 8.892 9.013 8.746 8.775 134,769 -0.05(-0.54%)
Nov 12, 2010 8.896 9.182 8.676 8.822 204,540 -0.21(-2.29%)
Nov 11, 2010 9.007 9.290 8.966 9.029 153,803 -0.03(-0.28%)
Nov 10, 2010 8.991 9.090 8.921 9.055 120,866 +0.06(+0.71%)
Nov 09, 2010 9.144 9.195 8.934 8.991 330,126 -0.07(-0.81%)
Nov 08, 2010 8.791 9.074 8.743 9.064 2,142,923 +0.21(+2.34%)
Nov 05, 2010 8.912 8.912 8.679 8.857 205,690 +0.09(+0.97%)
Nov 04, 2010 8.861 8.873 8.698 8.772 145,531 +0.05(+0.59%)
Nov 03, 2010 8.542 8.724 8.542 8.721 89,694 +0.12(+1.41%)
Nov 02, 2010 8.555 8.657 8.447 8.600 102,614 +0.12(+1.43%)
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.