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, 2009 6.178 6.271 6.122 6.187 98,753 -0.14(-2.26%)
Nov 27, 2009 6.363 6.363 6.065 6.331 45,383 -0.04(-0.56%)
Nov 25, 2009 6.477 6.477 6.125 6.366 104,396 -0.05(-0.84%)
Nov 24, 2009 6.328 6.447 6.154 6.420 107,996 +0.14(+2.23%)
Nov 23, 2009 6.217 6.423 6.217 6.280 102,172 +0.05(+0.86%)
Nov 20, 2009 6.307 6.441 6.226 6.226 199,844 -0.15(-2.39%)
Nov 19, 2009 6.635 6.644 6.301 6.378 112,553 -0.20(-3.00%)
Nov 18, 2009 6.737 6.737 6.488 6.575 136,062 +0.00(+0.00%)
Nov 17, 2009 6.471 6.590 6.447 6.575 121,943 +0.14(+2.18%)
Nov 16, 2009 6.393 6.635 6.229 6.435 180,782 +0.01(+0.23%)
Nov 13, 2009 6.299 6.420 6.290 6.420 103,786 +0.10(+1.61%)
Nov 12, 2009 6.360 6.360 6.280 6.319 127,934 -0.06(-0.89%)
Nov 11, 2009 6.477 6.510 6.340 6.375 190,963 -0.12(-1.79%)
Nov 10, 2009 6.477 6.608 6.462 6.492 102,704 -0.01(-0.14%)
Nov 09, 2009 6.561 6.656 6.468 6.501 217,907 -0.07(-1.05%)
Nov 06, 2009 6.540 6.617 6.495 6.569 111,914 -0.01(-0.14%)
Nov 05, 2009 6.719 6.719 6.453 6.578 121,615 -0.01(-0.18%)
Nov 04, 2009 6.587 6.644 6.569 6.590 46,535 -0.02(-0.32%)
Nov 03, 2009 6.555 6.611 6.552 6.611 84,289 -0.00(-0.05%)
Nov 02, 2009 6.692 6.743 6.558 6.614 130,088 -0.06(-0.94%)
Oct 30, 2009 6.776 6.776 6.569 6.677 98,686 -0.19(-2.78%)
Oct 29, 2009 6.647 6.940 6.599 6.868 94,959 +0.22(+3.37%)
Oct 28, 2009 6.671 6.889 6.584 6.644 161,131 -0.13(-1.85%)
Oct 27, 2009 6.802 6.934 6.698 6.770 73,921 -0.07(-1.05%)
Oct 26, 2009 6.892 6.961 6.784 6.841 70,382 -0.11(-1.63%)
Oct 23, 2009 6.989 7.122 6.784 6.955 135,195 +0.00(+0.00%)
Oct 22, 2009 6.973 6.979 6.793 6.955 88,613 -0.08(-1.19%)
Oct 21, 2009 7.074 7.122 7.038 7.038 50,948 +0.02(+0.26%)
Oct 20, 2009 6.977 7.122 6.958 7.020 113,283 +0.09(+1.34%)
Oct 19, 2009 6.913 6.952 6.856 6.928 67,110 +0.07(+0.96%)
Oct 16, 2009 6.898 7.038 6.770 6.862 80,087 -0.05(-0.78%)
Oct 15, 2009 6.731 6.916 6.635 6.916 117,382 +0.15(+2.25%)
Oct 14, 2009 6.611 6.764 6.611 6.764 92,906 +0.18(+2.67%)
Oct 13, 2009 6.575 6.597 6.495 6.587 103,836 +0.01(+0.23%)
Oct 12, 2009 6.605 6.638 6.438 6.572 105,072 +0.09(+1.43%)
Oct 09, 2009 6.522 6.710 6.471 6.480 180,682 -0.12(-1.81%)
Oct 08, 2009 6.749 6.868 6.584 6.599 236,942 -0.14(-2.13%)
Oct 07, 2009 6.793 6.859 6.611 6.743 111,756 -0.05(-0.75%)
Oct 06, 2009 6.904 7.035 6.790 6.793 84,989 +0.02(+0.31%)
Oct 05, 2009 6.417 6.850 6.385 6.773 178,820 +0.32(+4.95%)
Oct 02, 2009 6.537 6.537 6.301 6.453 207,214 -0.18(-2.66%)
Oct 01, 2009 6.728 6.784 6.605 6.629 66,169 -0.11(-1.64%)
Sep 30, 2009 6.773 6.773 6.569 6.740 119,455 -0.08(-1.14%)
Sep 29, 2009 6.793 6.865 6.719 6.817 119,110 -0.04(-0.65%)
Sep 28, 2009 6.784 6.868 6.719 6.862 74,882 +0.03(+0.44%)
Sep 25, 2009 6.853 6.999 6.779 6.832 71,115 -0.03(-0.44%)
Sep 24, 2009 7.167 7.167 6.794 6.862 84,557 -0.14(-1.96%)
Sep 23, 2009 7.146 7.147 6.868 6.999 176,938 -0.21(-2.86%)
Sep 22, 2009 7.426 7.426 6.826 7.206 93,428 -0.10(-1.31%)
Sep 21, 2009 7.343 7.391 7.092 7.301 161,908 -0.21(-2.78%)
Sep 18, 2009 7.603 7.603 7.167 7.510 357,479 +0.05(+0.64%)
Sep 17, 2009 7.698 7.698 7.462 7.462 218,075 -0.23(-3.03%)
Sep 16, 2009 7.555 7.695 7.456 7.695 117,088 +0.19(+2.55%)
Sep 15, 2009 7.337 7.537 7.173 7.504 155,187 +0.22(+3.03%)
Sep 14, 2009 6.764 7.337 6.764 7.283 231,718 +0.42(+6.18%)
Sep 11, 2009 6.719 6.862 6.701 6.859 233,513 +0.10(+1.50%)
Sep 10, 2009 6.729 6.773 6.671 6.758 87,876 -0.04(-0.66%)
Sep 09, 2009 6.638 6.814 6.630 6.802 111,676 +0.17(+2.57%)
Sep 08, 2009 6.680 6.749 6.602 6.632 196,475 -0.09(-1.33%)
Sep 04, 2009 6.653 6.811 6.513 6.722 94,430 +0.00(+0.04%)
Sep 03, 2009 6.728 6.811 6.623 6.719 107,687 -0.05(-0.75%)
Sep 02, 2009 6.611 6.859 6.396 6.770 570,930 +0.06(+0.85%)
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.