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, 2011 7.642 7.733 7.530 7.594 211,232 +0.13(+1.69%)
Nov 29, 2011 7.547 7.614 7.428 7.468 374,681 -0.08(-1.05%)
Nov 28, 2011 7.659 7.950 7.459 7.547 332,548 +0.06(+0.81%)
Nov 25, 2011 7.682 7.703 7.371 7.486 364,251 -0.24(-3.07%)
Nov 23, 2011 7.841 7.930 7.696 7.723 221,665 -0.20(-2.56%)
Nov 22, 2011 7.977 8.011 7.852 7.926 144,860 -0.04(-0.55%)
Nov 21, 2011 7.953 8.044 7.852 7.970 255,622 -0.09(-1.17%)
Nov 18, 2011 8.112 8.244 7.994 8.065 247,027 -0.06(-0.79%)
Nov 17, 2011 8.278 8.291 8.082 8.129 223,169 -0.13(-1.52%)
Nov 16, 2011 8.187 8.413 8.136 8.254 145,655 +0.01(+0.12%)
Nov 15, 2011 8.291 8.363 8.099 8.244 526,826 -0.06(-0.69%)
Nov 14, 2011 8.308 8.368 8.291 8.302 157,672 -0.04(-0.45%)
Nov 11, 2011 8.305 8.356 8.261 8.339 155,970 +0.08(+0.98%)
Nov 10, 2011 8.291 8.359 8.227 8.258 205,547 +0.04(+0.54%)
Nov 09, 2011 8.241 8.330 8.132 8.214 175,972 -0.13(-1.50%)
Nov 08, 2011 8.366 8.423 8.214 8.339 302,120 -0.03(-0.36%)
Nov 07, 2011 8.393 8.420 8.244 8.369 187,818 +0.03(+0.32%)
Nov 04, 2011 8.132 8.453 8.132 8.342 289,591 +0.17(+2.07%)
Nov 03, 2011 8.474 8.503 8.092 8.173 553,399 -0.00(-0.04%)
Nov 02, 2011 8.237 8.275 8.122 8.176 313,688 +0.01(+0.12%)
Nov 01, 2011 8.136 8.363 8.112 8.166 153,332 -0.14(-1.71%)
Oct 31, 2011 8.325 8.522 8.308 8.308 132,884 -0.15(-1.76%)
Oct 28, 2011 8.454 8.533 8.339 8.457 159,076 -0.09(-1.03%)
Oct 27, 2011 8.657 8.657 8.373 8.545 237,787 +0.06(+0.76%)
Oct 26, 2011 8.417 8.549 8.291 8.481 82,965 +0.10(+1.21%)
Oct 25, 2011 8.447 8.488 8.295 8.379 120,471 -0.10(-1.20%)
Oct 24, 2011 8.549 8.596 8.461 8.481 125,287 -0.03(-0.36%)
Oct 21, 2011 8.461 8.657 8.379 8.511 96,522 +0.08(+0.96%)
Oct 20, 2011 8.369 8.495 8.237 8.430 78,914 +0.07(+0.79%)
Oct 19, 2011 8.437 8.540 8.308 8.364 257,848 -0.01(-0.16%)
Oct 18, 2011 8.377 8.534 8.234 8.377 312,202 +0.02(+0.20%)
Oct 17, 2011 8.507 8.546 8.344 8.361 202,601 -0.15(-1.80%)
Oct 14, 2011 8.314 8.560 8.298 8.514 270,638 +0.20(+2.36%)
Oct 13, 2011 8.221 8.321 8.175 8.318 109,583 +0.04(+0.52%)
Oct 12, 2011 8.304 8.374 8.205 8.274 181,361 +0.00(+0.00%)
Oct 11, 2011 8.151 8.293 8.095 8.274 277,328 +0.08(+1.01%)
Oct 10, 2011 8.068 8.215 8.062 8.191 134,082 +0.18(+2.24%)
Oct 07, 2011 8.138 8.140 7.935 8.012 151,855 -0.07(-0.86%)
Oct 06, 2011 8.022 8.138 7.979 8.082 222,089 +0.02(+0.21%)
Oct 05, 2011 7.709 8.102 7.643 8.065 173,176 +0.34(+4.40%)
Oct 04, 2011 7.646 7.729 7.477 7.725 439,246 +0.06(+0.73%)
Oct 03, 2011 7.869 7.929 7.670 7.670 283,241 -0.23(-2.94%)
Sep 30, 2011 7.809 8.031 7.809 7.902 79,358 +0.01(+0.08%)
Sep 29, 2011 7.959 8.018 7.822 7.896 144,452 +0.03(+0.42%)
Sep 28, 2011 8.022 8.045 7.842 7.862 133,489 -0.12(-1.46%)
Sep 27, 2011 7.852 8.092 7.819 7.979 236,603 +0.19(+2.43%)
Sep 26, 2011 7.680 7.822 7.610 7.789 224,415 +0.18(+2.31%)
Sep 23, 2011 7.799 7.855 7.610 7.613 792,806 -0.09(-1.12%)
Sep 22, 2011 7.839 8.078 7.643 7.699 257,550 -0.23(-2.93%)
Sep 21, 2011 8.048 8.105 7.892 7.932 149,149 -0.09(-1.08%)
Sep 20, 2011 8.088 8.221 7.989 8.018 225,926 -0.03(-0.41%)
Sep 19, 2011 7.876 8.118 7.746 8.052 379,015 +0.24(+3.06%)
Sep 16, 2011 7.832 7.832 7.736 7.812 168,496 -0.01(-0.17%)
Sep 15, 2011 7.809 7.851 7.687 7.826 403,213 +0.09(+1.12%)
Sep 14, 2011 7.812 7.812 7.653 7.739 378,470 -0.01(-0.17%)
Sep 13, 2011 7.743 7.846 7.630 7.753 390,607 -0.01(-0.09%)
Sep 12, 2011 7.743 7.793 7.567 7.759 374,862 -0.02(-0.30%)
Sep 09, 2011 7.776 7.793 7.613 7.783 250,566 -0.03(-0.43%)
Sep 08, 2011 7.912 7.912 7.776 7.816 182,805 -0.13(-1.67%)
Sep 07, 2011 7.942 7.969 7.779 7.949 205,836 +0.09(+1.14%)
Sep 06, 2011 7.819 7.965 7.676 7.859 206,404 -0.14(-1.70%)
Sep 02, 2011 8.038 8.078 7.982 7.995 112,096 -0.15(-1.80%)
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.