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 (%)
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%)
Nov 01, 2005 7.641 7.854 7.641 7.764 44,991 -0.12(-1.52%)
Oct 31, 2005 7.749 7.883 7.495 7.883 74,608 +0.03(+0.38%)
Oct 28, 2005 8.045 8.045 7.764 7.854 108,729 -0.16(-1.94%)
Oct 27, 2005 8.239 8.239 7.940 8.009 28,763 +0.04(+0.45%)
Oct 26, 2005 8.642 8.809 7.910 7.973 105,055 -0.09(-1.07%)
Oct 25, 2005 7.895 8.063 7.882 8.060 138,178 +0.10(+1.20%)
Oct 24, 2005 7.925 8.027 7.913 7.964 52,619 -0.01(-0.15%)
Oct 21, 2005 8.107 8.167 7.749 7.976 41,511 -0.13(-1.55%)
Oct 20, 2005 8.149 8.289 7.925 8.101 54,863 -0.09(-1.13%)
Oct 19, 2005 8.128 8.355 8.095 8.194 125,095 -0.01(-0.07%)
Oct 18, 2005 8.558 8.558 8.182 8.200 68,989 -0.16(-1.86%)
Oct 17, 2005 8.361 8.361 8.218 8.355 36,713 +0.00(+0.04%)
Oct 14, 2005 8.352 8.352 8.214 8.352 43,705 +0.05(+0.58%)
Oct 13, 2005 8.340 8.352 8.063 8.304 51,478 -0.05(-0.54%)
Oct 12, 2005 8.352 8.352 8.275 8.349 36,555 -0.01(-0.14%)
Oct 11, 2005 8.301 8.361 8.301 8.361 29,884 +0.00(+0.00%)
Oct 10, 2005 8.484 8.484 8.197 8.361 25,283 +0.03(+0.39%)
Oct 07, 2005 7.952 9.108 7.952 8.328 101,382 +0.21(+2.54%)
Oct 06, 2005 9.084 9.084 7.859 8.122 168,797 -0.76(-8.54%)
Oct 05, 2005 8.958 8.958 8.848 8.881 51,370 -0.05(-0.57%)
Oct 04, 2005 9.108 9.108 8.914 8.932 62,324 -0.17(-1.90%)
Oct 03, 2005 8.988 9.135 8.988 9.105 97,460 -0.05(-0.52%)
Sep 30, 2005 9.033 9.173 8.923 9.152 68,871 +0.16(+1.79%)
Sep 29, 2005 8.929 9.018 8.870 8.991 115,674 +0.09(+1.04%)
Sep 28, 2005 8.699 8.929 8.436 8.899 85,177 +0.21(+2.37%)
Sep 27, 2005 8.525 8.693 8.428 8.693 26,669 +0.28(+3.37%)
Sep 26, 2005 8.678 8.678 8.152 8.409 131,354 -0.18(-2.05%)
Sep 23, 2005 8.585 8.585 8.152 8.585 32,299 +0.12(+1.37%)
Sep 22, 2005 8.743 8.743 8.439 8.469 43,199 -0.14(-1.60%)
Sep 21, 2005 8.361 8.746 8.361 8.606 65,857 +0.27(+3.22%)
Sep 20, 2005 8.361 8.457 8.209 8.337 83,713 -0.02(-0.21%)
Sep 19, 2005 7.851 8.424 7.839 8.355 59,377 +0.43(+5.47%)
Sep 16, 2005 7.913 8.069 7.794 7.922 118,554 -0.06(-0.79%)
Sep 15, 2005 8.015 8.069 7.919 7.985 69,705 -0.04(-0.45%)
Sep 14, 2005 8.134 8.242 7.949 8.021 121,897 -0.20(-2.40%)
Sep 13, 2005 8.403 8.487 8.063 8.218 125,416 -0.14(-1.71%)
Sep 12, 2005 8.313 8.394 8.287 8.361 57,465 +0.06(+0.76%)
Sep 09, 2005 8.427 8.427 8.272 8.298 77,598 -0.06(-0.75%)
Sep 08, 2005 8.188 8.361 8.152 8.361 43,450 +0.23(+2.87%)
Sep 07, 2005 8.063 8.295 8.063 8.128 89,155 +0.07(+0.81%)
Sep 06, 2005 7.973 8.295 7.934 8.063 35,353 +0.09(+1.12%)
Sep 02, 2005 7.919 8.164 7.919 7.973 27,825 +0.03(+0.41%)
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.