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 28, 2008 5.802 5.939 5.674 5.913 61,105 +0.01(+0.20%)
Nov 26, 2008 5.462 5.939 5.232 5.901 171,148 +0.40(+7.22%)
Nov 25, 2008 5.856 5.856 5.381 5.503 215,483 -0.34(-5.78%)
Nov 24, 2008 5.462 5.924 5.115 5.841 389,621 +0.67(+13.06%)
Nov 21, 2008 4.966 5.214 4.661 5.166 349,231 +0.39(+8.06%)
Nov 20, 2008 5.554 5.895 4.748 4.781 491,847 -0.90(-15.78%)
Nov 19, 2008 5.689 5.996 5.674 5.677 108,722 -0.01(-0.21%)
Nov 18, 2008 5.677 6.041 5.674 5.689 80,776 -0.00(-0.05%)
Nov 17, 2008 5.936 6.067 5.674 5.692 150,117 -0.24(-4.08%)
Nov 14, 2008 6.301 6.301 5.898 5.933 139,498 -0.33(-5.29%)
Nov 13, 2008 5.901 6.271 5.629 6.265 215,720 +0.59(+10.36%)
Nov 12, 2008 6.271 6.271 5.662 5.677 383,185 -0.67(-10.63%)
Nov 11, 2008 6.569 6.569 6.199 6.351 156,550 -0.24(-3.62%)
Nov 10, 2008 6.859 6.862 6.277 6.590 172,069 +0.23(+3.66%)
Nov 07, 2008 6.310 6.617 6.157 6.357 200,219 +0.11(+1.72%)
Nov 06, 2008 6.552 6.569 6.136 6.250 212,308 -0.47(-7.06%)
Nov 05, 2008 6.581 6.944 6.581 6.725 166,101 -0.03(-0.49%)
Nov 04, 2008 7.098 7.098 6.653 6.758 369,756 +0.22(+3.29%)
Nov 03, 2008 6.644 6.859 6.307 6.543 176,660 -0.15(-2.23%)
Oct 31, 2008 6.644 6.692 6.274 6.692 249,356 +0.16(+2.42%)
Oct 30, 2008 6.692 6.692 6.268 6.534 104,861 +0.04(+0.55%)
Oct 29, 2008 6.465 6.686 6.196 6.498 219,689 +0.37(+6.04%)
Oct 28, 2008 6.080 6.190 5.560 6.128 364,719 +0.44(+7.66%)
Oct 27, 2008 6.238 6.238 5.623 5.692 330,320 -0.38(-6.25%)
Oct 24, 2008 5.823 6.083 5.674 6.071 151,172 +0.02(+0.30%)
Oct 23, 2008 6.032 6.349 5.914 6.053 226,862 +0.01(+0.10%)
Oct 22, 2008 6.369 6.369 5.721 6.047 210,238 -0.32(-5.06%)
Oct 21, 2008 6.325 6.829 6.169 6.369 358,491 -0.41(-6.08%)
Oct 20, 2008 6.480 6.814 6.308 6.781 378,771 +0.51(+8.14%)
Oct 17, 2008 6.026 6.650 5.623 6.271 432,248 +0.13(+2.04%)
Oct 16, 2008 6.181 6.181 5.757 6.145 305,840 -0.19(-2.92%)
Oct 15, 2008 6.525 6.525 5.990 6.331 413,291 +0.01(+0.24%)
Oct 14, 2008 6.423 6.704 6.229 6.316 408,743 +0.41(+6.87%)
Oct 13, 2008 5.509 6.008 5.420 5.910 376,501 +0.65(+12.44%)
Oct 10, 2008 5.076 5.505 4.809 5.256 1,087,857 +0.00(+0.06%)
Oct 09, 2008 5.790 5.823 5.151 5.253 540,723 -0.42(-7.42%)
Oct 08, 2008 5.674 5.802 5.085 5.674 665,346 +0.10(+1.88%)
Oct 07, 2008 5.898 6.017 5.569 5.569 261,854 -0.25(-4.36%)
Oct 06, 2008 6.256 6.256 5.596 5.823 659,208 -0.53(-8.32%)
Oct 03, 2008 6.728 6.728 6.335 6.351 207,030 -0.17(-2.65%)
Oct 02, 2008 6.865 7.167 6.495 6.525 191,512 -0.29(-4.25%)
Oct 01, 2008 6.853 7.140 6.779 6.814 109,948 -0.08(-1.21%)
Sep 30, 2008 6.587 7.092 6.587 6.898 208,698 +0.32(+4.90%)
Sep 29, 2008 7.095 7.153 5.745 6.575 281,461 -0.68(-9.38%)
Sep 26, 2008 7.531 7.531 7.138 7.256 132,656 -0.06(-0.82%)
Sep 25, 2008 7.304 7.642 7.179 7.316 134,431 -0.04(-0.53%)
Sep 24, 2008 7.477 7.516 7.283 7.355 125,058 +0.03(+0.41%)
Sep 23, 2008 7.116 7.603 7.105 7.325 229,370 +0.02(+0.29%)
Sep 22, 2008 7.220 7.540 7.011 7.304 340,286 +0.08(+1.16%)
Sep 19, 2008 6.919 7.636 6.856 7.220 875,240 +0.34(+4.90%)
Sep 18, 2008 6.764 7.244 6.719 6.883 316,801 +0.19(+2.81%)
Sep 17, 2008 6.913 7.074 6.629 6.695 326,476 -0.27(-3.94%)
Sep 16, 2008 7.095 7.167 6.898 6.970 319,467 -0.31(-4.23%)
Sep 15, 2008 7.468 7.507 7.277 7.277 225,532 -0.20(-2.64%)
Sep 12, 2008 7.501 7.758 7.465 7.474 119,251 +0.06(+0.76%)
Sep 11, 2008 7.486 7.546 7.415 7.418 119,191 -0.13(-1.66%)
Sep 10, 2008 7.498 7.719 7.444 7.543 190,976 +0.07(+0.92%)
Sep 09, 2008 7.779 7.779 7.397 7.474 247,069 -0.40(-5.12%)
Sep 08, 2008 8.388 8.388 7.704 7.877 188,655 -0.21(-2.66%)
Sep 05, 2008 8.487 8.487 7.982 8.092 159,239 -0.29(-3.42%)
Sep 04, 2008 7.949 8.457 7.940 8.379 517,362 +0.39(+4.90%)
Sep 03, 2008 7.827 8.003 7.728 7.988 161,717 +0.13(+1.71%)
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.