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 29, 2021 8.569 8.664 8.292 8.361 74,796 -0.23(-2.65%)
Jan 28, 2021 8.691 8.691 8.412 8.589 150,958 +0.03(+0.40%)
Jan 27, 2021 8.653 8.738 8.449 8.555 89,462 -0.12(-1.33%)
Jan 26, 2021 8.725 8.779 8.541 8.670 109,360 +0.10(+1.11%)
Jan 25, 2021 8.480 8.589 8.371 8.575 69,994 +0.12(+1.45%)
Jan 22, 2021 8.670 8.670 8.405 8.453 159,279 -0.25(-2.89%)
Jan 21, 2021 8.895 8.895 8.490 8.704 156,562 -0.19(-2.14%)
Jan 20, 2021 8.949 9.040 8.813 8.895 97,198 -0.07(-0.76%)
Jan 19, 2021 8.732 9.126 8.732 8.963 116,771 +0.19(+2.17%)
Jan 15, 2021 8.915 9.004 8.759 8.772 123,132 -0.20(-2.27%)
Jan 14, 2021 8.888 9.045 8.823 8.977 127,191 +0.09(+1.00%)
Jan 13, 2021 8.807 8.909 8.664 8.888 87,749 +0.10(+1.16%)
Jan 12, 2021 8.303 8.800 8.303 8.786 134,699 +0.51(+6.17%)
Jan 11, 2021 8.180 8.398 8.180 8.276 65,842 +0.13(+1.59%)
Jan 08, 2021 8.140 8.276 8.133 8.146 107,263 +0.03(+0.34%)
Jan 07, 2021 8.146 8.269 8.065 8.119 96,134 +0.07(+0.85%)
Jan 06, 2021 7.895 8.167 7.827 8.051 123,316 +0.12(+1.55%)
Jan 05, 2021 7.650 8.018 7.650 7.929 103,087 +0.35(+4.67%)
Jan 04, 2021 7.527 7.690 7.459 7.575 67,233 +0.15(+2.02%)
Dec 31, 2020 7.425 7.425 7.425 159,296 -0.10(-1.27%)
Dec 30, 2020 7.561 7.738 7.459 7.520 159,296 +0.03(+0.45%)
Dec 29, 2020 7.520 7.653 7.330 7.486 206,394 -0.04(-0.54%)
Dec 28, 2020 7.697 7.835 7.452 7.527 193,406 -0.25(-3.24%)
Dec 24, 2020 7.820 7.874 7.687 7.779 12,636 -0.02(-0.26%)
Dec 23, 2020 7.636 7.850 7.622 7.799 52,215 +0.12(+1.51%)
Dec 22, 2020 7.772 7.818 7.622 7.684 56,383 -0.14(-1.83%)
Dec 21, 2020 7.969 8.024 7.718 7.827 165,172 -0.23(-2.87%)
Dec 18, 2020 8.051 8.235 7.955 8.058 81,402 +0.07(+0.85%)
Dec 17, 2020 7.963 7.997 7.840 7.990 93,128 +0.02(+0.26%)
Dec 16, 2020 8.078 8.078 7.764 7.969 43,939 -0.07(-0.93%)
Dec 15, 2020 7.758 8.120 7.656 8.044 215,049 +0.29(+3.68%)
Dec 14, 2020 8.017 8.065 7.724 7.758 81,476 -0.18(-2.23%)
Dec 11, 2020 7.901 7.983 7.884 7.935 66,562 -0.13(-1.60%)
Dec 10, 2020 7.731 8.153 7.731 8.065 84,889 +0.31(+3.95%)
Dec 09, 2020 7.820 7.854 7.567 7.758 68,875 +0.07(+0.89%)
Dec 08, 2020 7.745 7.901 7.684 7.690 91,041 +0.01(+0.18%)
Dec 07, 2020 7.997 8.058 7.670 7.677 106,605 -0.40(-4.97%)
Dec 04, 2020 7.711 8.099 7.650 8.078 201,450 +0.50(+6.55%)
Dec 03, 2020 7.595 7.701 7.541 7.582 154,525 +0.05(+0.72%)
Dec 02, 2020 7.343 7.833 7.343 7.527 153,185 +0.19(+2.60%)
Dec 01, 2020 7.582 7.588 7.323 7.337 109,273 -0.14(-1.91%)
Nov 30, 2020 7.935 7.963 7.473 7.479 131,337 -0.52(-6.47%)
Nov 27, 2020 7.758 7.997 7.721 7.997 104,765 +0.25(+3.25%)
Nov 25, 2020 7.792 7.888 7.724 7.745 85,517 -0.07(-0.96%)
Nov 24, 2020 7.268 7.827 7.023 7.820 303,992 +0.61(+8.50%)
Nov 23, 2020 7.350 7.350 7.078 7.207 216,353 -0.10(-1.40%)
Nov 20, 2020 7.289 7.338 7.262 7.309 89,337 +0.01(+0.19%)
Nov 19, 2020 7.364 7.405 7.000 7.296 154,052 -0.04(-0.56%)
Nov 18, 2020 7.527 7.588 7.296 7.337 204,967 -0.20(-2.62%)
Nov 17, 2020 7.486 7.575 7.153 7.534 154,885 -0.01(-0.09%)
Nov 16, 2020 7.296 7.554 6.989 7.541 438,004 +0.37(+5.22%)
Nov 13, 2020 7.126 7.214 7.030 7.166 120,928 +0.05(+0.67%)
Nov 12, 2020 7.330 7.330 7.030 7.119 133,637 -0.12(-1.69%)
Nov 11, 2020 7.248 7.248 7.003 7.241 194,757 +0.16(+2.31%)
Nov 10, 2020 6.955 7.166 6.867 7.078 195,462 +0.21(+3.02%)
Nov 09, 2020 7.040 7.146 6.860 6.870 232,239 +0.06(+0.85%)
Nov 06, 2020 6.867 6.928 6.806 6.812 57,599 -0.07(-0.99%)
Nov 05, 2020 6.915 7.010 6.833 6.881 104,749 -0.01(-0.10%)
Nov 04, 2020 6.799 6.962 6.768 6.887 189,728 +0.09(+1.30%)
Nov 03, 2020 6.846 6.915 6.772 6.799 46,844 +0.00(+0.00%)
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.