Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

30.87 -0.26 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 7.296 7.296 7.241 7.268 133,212 -0.00(-0.01%)
Nov 29, 2012 7.268 7.386 7.244 7.269 128,872 -0.06(-0.79%)
Nov 28, 2012 7.355 7.379 7.209 7.327 171,639 -0.02(-0.24%)
Nov 27, 2012 7.365 7.459 7.313 7.344 63,347 +0.01(+0.09%)
Nov 26, 2012 7.428 7.469 7.310 7.338 140,288 -0.09(-1.21%)
Nov 23, 2012 7.441 7.466 7.407 7.428 39,198 +0.00(+0.05%)
Nov 21, 2012 7.403 7.483 7.376 7.424 118,121 -0.01(-0.09%)
Nov 20, 2012 7.507 7.545 7.396 7.431 116,882 -0.02(-0.23%)
Nov 19, 2012 7.574 7.590 7.441 7.448 132,709 -0.05(-0.69%)
Nov 16, 2012 7.358 7.528 7.355 7.500 153,850 +0.11(+1.55%)
Nov 15, 2012 7.414 7.469 7.344 7.386 153,229 -0.06(-0.79%)
Nov 14, 2012 7.597 7.597 7.400 7.445 96,420 -0.05(-0.65%)
Nov 13, 2012 7.351 7.566 7.344 7.493 122,074 +0.11(+1.45%)
Nov 12, 2012 7.334 7.448 7.313 7.386 68,527 -0.04(-0.61%)
Nov 09, 2012 7.495 7.507 7.234 7.431 181,087 -0.08(-1.06%)
Nov 08, 2012 7.580 7.601 7.476 7.511 76,342 -0.10(-1.32%)
Nov 07, 2012 7.618 7.663 7.545 7.611 69,622 -0.08(-1.04%)
Nov 06, 2012 7.722 7.749 7.680 7.691 35,306 +0.04(+0.50%)
Nov 05, 2012 7.652 7.711 7.624 7.652 53,471 +0.00(+0.00%)
Nov 02, 2012 7.684 7.791 7.621 7.652 188,937 -0.06(-0.76%)
Nov 01, 2012 7.912 8.040 7.632 7.711 116,879 +0.08(+1.00%)
Oct 31, 2012 7.756 7.787 7.586 7.635 155,650 -0.16(-2.09%)
Oct 26, 2012 7.739 7.798 7.798 7.798 92,167 +0.03(+0.40%)
Oct 25, 2012 7.746 7.794 7.649 7.767 64,060 +0.04(+0.49%)
Oct 24, 2012 7.891 7.891 7.701 7.729 85,155 -0.13(-1.72%)
Oct 23, 2012 7.729 7.864 7.642 7.864 121,426 -0.06(-0.79%)
Oct 19, 2012 7.995 7.995 7.805 7.926 138,401 -0.11(-1.33%)
Oct 18, 2012 7.947 8.047 7.943 8.033 92,170 +0.12(+1.54%)
Oct 17, 2012 7.887 7.921 7.809 7.911 104,078 +0.06(+0.78%)
Oct 16, 2012 7.836 7.897 7.817 7.850 62,095 +0.02(+0.31%)
Oct 15, 2012 7.867 7.921 7.672 7.826 113,061 -0.04(-0.52%)
Oct 12, 2012 7.846 7.884 7.717 7.867 144,366 -0.01(-0.17%)
Oct 11, 2012 7.843 8.020 7.822 7.880 116,029 +0.04(+0.52%)
Oct 10, 2012 7.911 7.931 7.797 7.839 78,142 -0.06(-0.82%)
Oct 09, 2012 7.645 7.942 7.584 7.904 201,594 +0.24(+3.16%)
Oct 08, 2012 7.625 7.700 7.587 7.662 75,016 +0.04(+0.49%)
Oct 05, 2012 7.676 7.737 7.613 7.625 97,600 -0.10(-1.28%)
Oct 04, 2012 7.570 7.795 7.550 7.723 146,287 +0.14(+1.80%)
Oct 03, 2012 7.597 7.635 7.543 7.587 150,663 +0.03(+0.41%)
Oct 02, 2012 7.509 7.601 7.509 7.556 51,256 +0.05(+0.68%)
Oct 01, 2012 7.553 7.618 7.505 7.505 95,547 -0.01(-0.18%)
Sep 28, 2012 7.526 7.601 7.498 7.519 107,759 +0.00(+0.05%)
Sep 27, 2012 7.529 7.635 7.512 7.515 65,775 +0.00(+0.00%)
Sep 26, 2012 7.505 7.567 7.478 7.515 142,281 -0.05(-0.68%)
Sep 25, 2012 7.567 7.635 7.539 7.567 99,019 +0.01(+0.18%)
Sep 24, 2012 7.570 7.597 7.539 7.553 81,412 -0.02(-0.23%)
Sep 21, 2012 7.570 7.628 7.570 7.570 82,259 +0.00(+0.05%)
Sep 20, 2012 7.536 7.614 7.533 7.567 68,095 -0.02(-0.22%)
Sep 19, 2012 7.580 7.621 7.536 7.584 39,742 +0.00(+0.04%)
Sep 18, 2012 7.536 7.597 7.536 7.580 112,853 +0.03(+0.45%)
Sep 17, 2012 7.502 7.614 7.502 7.546 142,067 -0.02(-0.27%)
Sep 14, 2012 7.437 7.635 7.437 7.567 253,844 +0.10(+1.32%)
Sep 13, 2012 7.451 7.495 7.424 7.468 227,066 -0.02(-0.23%)
Sep 12, 2012 7.485 7.525 7.454 7.485 166,276 +0.00(+0.00%)
Sep 11, 2012 7.478 7.529 7.427 7.485 145,349 -0.04(-0.50%)
Sep 10, 2012 7.475 7.526 7.427 7.522 108,457 -0.00(-0.05%)
Sep 07, 2012 7.461 7.529 7.420 7.526 135,950 +0.02(+0.27%)
Sep 06, 2012 7.454 7.570 7.413 7.505 249,999 +0.03(+0.41%)
Sep 05, 2012 7.502 7.594 7.464 7.475 150,493 -0.06(-0.86%)
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.