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

Dorchester Minerals (NQ: DMLP )

31.66 +0.15 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2012 8.194 8.227 8.014 8.066 147,337 -0.17(-2.09%)
Oct 26, 2012 8.176 8.238 8.238 8.238 87,245 +0.03(+0.40%)
Oct 25, 2012 8.183 8.234 8.081 8.205 60,639 +0.04(+0.49%)
Oct 24, 2012 8.337 8.337 8.135 8.165 80,607 -0.14(-1.72%)
Oct 23, 2012 8.165 8.307 8.073 8.307 114,942 -0.07(-0.79%)
Oct 19, 2012 8.446 8.446 8.245 8.373 131,009 -0.11(-1.33%)
Oct 18, 2012 8.395 8.501 8.391 8.486 87,247 +0.13(+1.55%)
Oct 17, 2012 8.332 8.368 8.249 8.357 98,521 +0.06(+0.78%)
Oct 16, 2012 8.278 8.343 8.258 8.292 58,779 +0.03(+0.31%)
Oct 15, 2012 8.310 8.368 8.105 8.267 107,024 -0.04(-0.52%)
Oct 12, 2012 8.289 8.328 8.152 8.310 136,658 -0.01(-0.17%)
Oct 11, 2012 8.285 8.473 8.264 8.325 109,833 +0.04(+0.52%)
Oct 10, 2012 8.357 8.379 8.237 8.282 73,970 -0.07(-0.82%)
Oct 09, 2012 8.076 8.390 8.011 8.350 190,829 +0.26(+3.16%)
Oct 08, 2012 8.055 8.134 8.015 8.094 71,010 +0.04(+0.49%)
Oct 05, 2012 8.109 8.174 8.042 8.055 92,389 -0.10(-1.28%)
Oct 04, 2012 7.997 8.235 7.975 8.159 138,476 +0.14(+1.80%)
Oct 03, 2012 8.026 8.065 7.968 8.015 142,618 +0.03(+0.41%)
Oct 02, 2012 7.932 8.029 7.932 7.983 48,519 +0.05(+0.68%)
Oct 01, 2012 7.979 8.047 7.929 7.929 90,445 -0.01(-0.18%)
Sep 28, 2012 7.950 8.029 7.921 7.943 102,005 +0.00(+0.05%)
Sep 27, 2012 7.954 8.065 7.936 7.939 62,263 +0.00(+0.00%)
Sep 26, 2012 7.929 7.993 7.900 7.939 134,684 -0.05(-0.68%)
Sep 25, 2012 7.993 8.065 7.965 7.993 93,732 +0.01(+0.18%)
Sep 24, 2012 7.997 8.026 7.965 7.979 77,065 -0.02(-0.23%)
Sep 21, 2012 7.997 8.058 7.997 7.997 77,867 +0.00(+0.05%)
Sep 20, 2012 7.961 8.044 7.957 7.993 64,459 -0.02(-0.22%)
Sep 19, 2012 8.008 8.051 7.961 8.011 37,620 +0.00(+0.04%)
Sep 18, 2012 7.961 8.025 7.961 8.008 106,827 +0.04(+0.45%)
Sep 17, 2012 7.925 8.043 7.925 7.972 134,482 -0.02(-0.27%)
Sep 14, 2012 7.857 8.065 7.857 7.993 240,290 +0.10(+1.32%)
Sep 13, 2012 7.871 7.918 7.842 7.889 214,942 -0.02(-0.23%)
Sep 12, 2012 7.907 7.950 7.875 7.907 157,398 +0.00(+0.00%)
Sep 11, 2012 7.900 7.954 7.846 7.907 137,588 -0.04(-0.50%)
Sep 10, 2012 7.896 7.950 7.846 7.947 102,665 -0.00(-0.05%)
Sep 07, 2012 7.882 7.954 7.839 7.950 128,691 +0.02(+0.27%)
Sep 06, 2012 7.875 7.997 7.831 7.929 236,651 +0.03(+0.41%)
Sep 05, 2012 7.925 8.022 7.885 7.896 142,457 -0.07(-0.86%)
Sep 04, 2012 7.893 8.083 7.878 7.965 96,081 +0.06(+0.77%)
Aug 31, 2012 7.907 7.943 7.871 7.903 88,671 -0.02(-0.27%)
Aug 30, 2012 7.925 7.954 7.839 7.925 74,547 -0.06(-0.81%)
Aug 29, 2012 7.990 7.997 7.817 7.990 156,454 +0.04(+0.45%)
Aug 27, 2012 7.990 7.990 7.864 7.954 104,686 +0.01(+0.18%)
Aug 24, 2012 7.864 7.961 7.835 7.939 65,494 +0.05(+0.59%)
Aug 23, 2012 7.878 7.921 7.828 7.893 92,913 -0.00(-0.05%)
Aug 22, 2012 7.867 7.957 7.817 7.896 113,317 +0.06(+0.74%)
Aug 21, 2012 7.842 7.961 7.810 7.839 128,985 -0.05(-0.64%)
Aug 20, 2012 7.893 8.004 7.867 7.889 109,975 -0.05(-0.68%)
Aug 17, 2012 8.004 8.004 7.889 7.943 87,147 -0.03(-0.36%)
Aug 16, 2012 8.011 8.076 7.928 7.972 63,423 -0.05(-0.58%)
Aug 15, 2012 7.950 8.065 7.911 8.019 73,958 +0.00(+0.00%)
Aug 14, 2012 8.120 8.132 7.889 8.019 76,679 -0.06(-0.76%)
Aug 13, 2012 8.044 8.123 8.044 8.080 25,733 -0.05(-0.58%)
Aug 10, 2012 8.105 8.127 8.015 8.127 25,778 +0.05(+0.58%)
Aug 09, 2012 7.993 8.141 7.983 8.080 56,900 +0.10(+1.22%)
Aug 08, 2012 8.033 8.120 7.972 7.983 58,218 -0.07(-0.85%)
Aug 07, 2012 7.954 8.098 7.932 8.051 79,955 +0.09(+1.13%)
Aug 06, 2012 7.821 8.193 7.821 7.961 124,227 +0.11(+1.42%)
Aug 03, 2012 8.058 8.105 7.813 7.849 164,765 -0.09(-1.18%)
Aug 02, 2012 8.069 8.073 7.806 7.943 92,330 +0.01(+0.09%)
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.