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, 2015 6.123 6.123 5.815 5.913 117,309 -0.04(-0.67%)
Nov 27, 2015 6.007 6.007 5.953 5.953 7,957 -0.07(-1.11%)
Nov 25, 2015 5.985 6.020 6.020 6.020 124,997 -0.02(-0.30%)
Nov 24, 2015 5.998 6.170 5.882 6.038 107,042 +0.06(+0.97%)
Nov 23, 2015 5.909 6.051 5.806 5.980 128,769 +0.10(+1.74%)
Nov 20, 2015 6.060 6.149 5.873 5.878 60,716 -0.16(-2.59%)
Nov 19, 2015 6.078 6.123 5.933 6.034 77,902 -0.08(-1.24%)
Nov 18, 2015 6.083 6.296 5.846 6.109 249,418 -0.01(-0.15%)
Nov 17, 2015 6.221 6.506 6.016 6.118 360,647 -0.05(-0.87%)
Nov 16, 2015 6.149 6.370 6.034 6.172 132,272 +0.00(+0.00%)
Nov 13, 2015 6.216 6.314 6.149 6.172 94,912 -0.04(-0.72%)
Nov 12, 2015 6.319 6.332 6.216 6.216 70,059 -0.24(-3.66%)
Nov 11, 2015 6.292 6.457 6.194 6.452 75,261 +0.12(+1.97%)
Nov 10, 2015 6.461 6.595 6.328 6.328 55,135 -0.13(-2.07%)
Nov 09, 2015 6.493 6.809 6.461 6.461 63,952 -0.03(-0.48%)
Nov 06, 2015 7.161 7.161 6.429 6.493 74,785 -0.30(-4.46%)
Nov 05, 2015 6.457 6.818 6.283 6.796 159,049 +0.35(+5.39%)
Nov 04, 2015 6.488 6.544 6.279 6.448 113,536 -0.06(-0.96%)
Nov 03, 2015 6.519 6.723 6.484 6.510 86,932 +0.00(+0.00%)
Nov 02, 2015 6.439 6.827 6.403 6.510 60,685 +0.07(+1.11%)
Oct 30, 2015 6.372 6.548 6.328 6.439 105,009 +0.02(+0.28%)
Oct 29, 2015 6.399 6.586 6.332 6.421 23,453 +0.07(+1.12%)
Oct 28, 2015 6.296 6.751 6.212 6.350 111,543 +0.07(+1.14%)
Oct 27, 2015 6.239 6.461 6.194 6.279 96,515 +0.01(+0.14%)
Oct 26, 2015 6.386 6.533 6.270 6.270 71,549 -0.11(-1.75%)
Oct 23, 2015 6.394 6.653 6.350 6.381 119,912 -0.02(-0.35%)
Oct 22, 2015 6.470 6.470 6.350 6.403 98,388 -0.02(-0.25%)
Oct 21, 2015 6.485 6.546 6.336 6.419 59,020 -0.02(-0.34%)
Oct 20, 2015 6.450 6.852 6.415 6.441 151,819 -0.04(-0.68%)
Oct 19, 2015 6.661 6.855 6.265 6.485 221,153 -0.26(-3.78%)
Oct 16, 2015 6.705 6.828 6.556 6.740 89,526 +0.12(+1.86%)
Oct 15, 2015 6.622 6.679 6.402 6.617 95,380 -0.00(-0.07%)
Oct 14, 2015 6.692 6.793 6.600 6.622 33,556 -0.11(-1.70%)
Oct 13, 2015 6.815 6.973 6.692 6.736 55,237 -0.08(-1.16%)
Oct 12, 2015 7.158 7.184 6.734 6.815 73,207 -0.47(-6.40%)
Oct 09, 2015 7.308 7.365 7.105 7.281 32,564 +0.04(+0.49%)
Oct 08, 2015 7.052 7.360 6.889 7.246 143,308 +0.17(+2.36%)
Oct 07, 2015 7.035 7.224 7.009 7.079 48,087 +0.07(+1.06%)
Oct 06, 2015 6.802 7.044 6.710 7.005 91,086 +0.27(+3.99%)
Oct 05, 2015 6.718 6.837 6.671 6.736 58,035 +0.13(+1.93%)
Oct 02, 2015 6.696 6.745 6.417 6.608 83,926 +0.07(+1.01%)
Oct 01, 2015 6.239 6.912 6.239 6.542 103,879 +0.18(+2.90%)
Sep 30, 2015 6.490 6.943 6.345 6.358 205,503 -0.11(-1.63%)
Sep 29, 2015 6.811 6.811 6.459 6.463 88,643 -0.34(-5.04%)
Sep 28, 2015 6.701 7.037 6.595 6.806 109,868 +0.14(+2.11%)
Sep 25, 2015 6.775 6.775 6.617 6.666 85,114 -0.10(-1.43%)
Sep 24, 2015 6.762 6.956 6.679 6.762 64,642 +0.00(+0.00%)
Sep 23, 2015 7.140 7.140 6.753 6.762 124,324 -0.39(-5.47%)
Sep 22, 2015 7.316 7.409 7.101 7.154 120,798 -0.29(-3.90%)
Sep 21, 2015 7.760 7.778 7.365 7.444 194,222 -0.29(-3.70%)
Sep 18, 2015 7.831 8.323 7.492 7.730 651,756 -0.17(-2.12%)
Sep 17, 2015 7.800 8.257 7.754 7.897 211,432 +0.05(+0.67%)
Sep 16, 2015 7.439 8.209 7.391 7.844 422,695 +0.47(+6.38%)
Sep 15, 2015 6.982 7.475 6.982 7.373 195,389 +0.34(+4.81%)
Sep 14, 2015 6.476 7.233 6.476 7.035 236,491 +0.51(+7.74%)
Sep 11, 2015 6.542 6.639 6.419 6.529 64,467 -0.08(-1.26%)
Sep 10, 2015 6.595 6.780 6.485 6.613 64,794 +0.01(+0.13%)
Sep 09, 2015 6.644 6.925 6.447 6.604 215,253 +0.00(+0.00%)
Sep 08, 2015 6.520 6.789 6.340 6.604 105,874 +0.10(+1.49%)
Sep 04, 2015 6.551 6.507 6.507 6.507 38,436 -0.08(-1.20%)
Sep 03, 2015 6.485 6.947 6.419 6.586 125,174 +0.11(+1.70%)
Sep 02, 2015 6.639 7.116 6.397 6.476 158,651 -0.15(-2.26%)
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.