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 (%)
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%)
Nov 01, 2004 6.970 6.970 6.725 6.793 36,837 -0.05(-0.74%)
Oct 29, 2004 6.868 6.979 6.728 6.844 69,990 -0.02(-0.35%)
Oct 28, 2004 6.922 6.954 6.868 6.868 28,130 -0.06(-0.86%)
Oct 27, 2004 6.868 6.999 6.868 6.928 42,864 -0.03(-0.43%)
Oct 26, 2004 6.719 6.958 6.543 6.958 42,530 +0.16(+2.42%)
Oct 25, 2004 6.865 6.973 6.793 6.793 25,451 +0.05(+0.71%)
Oct 22, 2004 6.716 6.865 6.575 6.746 56,260 +0.00(+0.04%)
Oct 21, 2004 7.158 7.158 6.641 6.743 78,697 -0.17(-2.46%)
Oct 20, 2004 7.080 7.164 6.781 6.913 201,933 -0.01(-0.13%)
Oct 19, 2004 6.787 7.083 6.787 6.922 61,953 -0.16(-2.28%)
Oct 18, 2004 6.841 7.447 6.572 7.083 162,417 +0.29(+4.31%)
Oct 15, 2004 6.647 6.868 6.647 6.790 29,469 -0.08(-1.13%)
Oct 14, 2004 6.346 6.868 6.346 6.868 66,306 +0.40(+6.14%)
Oct 13, 2004 6.587 6.587 6.277 6.471 78,362 -0.12(-1.77%)
Oct 12, 2004 6.671 6.671 6.584 6.587 32,483 -0.10(-1.56%)
Oct 11, 2004 6.865 6.898 6.492 6.692 79,367 -0.07(-1.06%)
Oct 08, 2004 6.850 7.119 6.647 6.764 145,338 -0.19(-2.75%)
Oct 07, 2004 6.032 7.002 6.032 6.955 37,841 +0.58(+9.04%)
Oct 06, 2004 6.136 6.378 6.136 6.378 77,357 +0.29(+4.71%)
Oct 05, 2004 6.032 6.136 6.032 6.092 46,883 +0.04(+0.74%)
Oct 04, 2004 6.125 6.125 6.047 6.047 26,790 -0.02(-0.30%)
Oct 01, 2004 6.062 6.065 6.041 6.065 47,888 +0.01(+0.20%)
Sep 30, 2004 6.059 6.062 6.053 6.053 17,078 -0.00(-0.05%)
Sep 29, 2004 6.122 6.131 6.047 6.056 40,520 -0.01(-0.10%)
Sep 28, 2004 5.990 6.077 5.990 6.062 48,557 +0.07(+1.25%)
Sep 27, 2004 5.969 6.077 5.945 5.987 68,985 +0.10(+1.78%)
Sep 24, 2004 5.972 5.972 5.853 5.883 90,083 -0.09(-1.45%)
Sep 23, 2004 5.972 5.972 5.927 5.969 16,744 +0.00(+0.00%)
Sep 22, 2004 5.987 6.002 5.927 5.969 34,492 +0.01(+0.20%)
Sep 21, 2004 5.927 5.972 5.927 5.957 19,758 -0.01(-0.25%)
Sep 20, 2004 6.026 6.026 5.853 5.972 26,120 +0.00(+0.05%)
Sep 17, 2004 5.972 5.972 5.898 5.969 26,455 -0.00(-0.05%)
Sep 16, 2004 5.969 5.972 5.969 5.972 7,367 +0.00(+0.00%)
Sep 15, 2004 5.853 5.972 5.853 5.972 95,776 +0.05(+0.81%)
Sep 14, 2004 5.886 5.927 5.766 5.924 89,748 +0.13(+2.16%)
Sep 13, 2004 5.727 5.969 5.727 5.799 94,101 -0.10(-1.67%)
Sep 10, 2004 5.823 5.898 5.709 5.898 22,437 -0.04(-0.65%)
Sep 09, 2004 5.850 5.936 5.772 5.936 16,409 +0.00(+0.00%)
Sep 08, 2004 5.913 5.936 5.913 5.936 4,186 +0.02(+0.40%)
Sep 07, 2004 5.948 6.017 5.781 5.913 54,147 -0.09(-1.49%)
Sep 03, 2004 6.005 6.008 5.945 6.002 9,376 -0.01(-0.10%)
Sep 02, 2004 6.017 6.020 5.990 6.008 8,037 -0.01(-0.15%)
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.