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

Dorchester Minerals (NQ: DMLP )

32.79 +0.99 (+3.11%)
Streaming Delayed Price Updated: 3:48 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 (%)
Dec 31, 2003 5.802 5.826 5.712 5.796 16,409 -0.09(-1.47%)
Dec 30, 2003 5.984 5.987 5.841 5.883 17,534 -0.07(-1.25%)
Dec 29, 2003 5.939 5.957 5.886 5.957 32,252 +0.07(+1.11%)
Dec 26, 2003 5.904 5.904 5.889 5.892 13,227 -0.01(-0.10%)
Dec 24, 2003 5.895 5.898 5.895 5.898 6,027 -0.03(-0.55%)
Dec 23, 2003 5.927 5.936 5.886 5.930 25,775 -0.03(-0.50%)
Dec 22, 2003 5.960 5.960 5.913 5.960 11,218 +0.03(+0.55%)
Dec 19, 2003 5.847 5.957 5.847 5.927 14,617 +0.01(+0.20%)
Dec 18, 2003 5.853 5.942 5.853 5.916 48,839 -0.06(-0.94%)
Dec 17, 2003 5.883 5.972 5.883 5.972 41,525 +0.02(+0.40%)
Dec 16, 2003 5.894 5.948 5.823 5.948 55,590 +0.05(+0.91%)
Dec 15, 2003 5.909 5.909 5.772 5.895 9,544 -0.01(-0.15%)
Dec 12, 2003 5.674 5.904 5.674 5.904 22,102 +0.25(+4.44%)
Dec 11, 2003 5.778 5.653 5.650 5.653 11,720 -0.13(-2.17%)
Dec 10, 2003 5.539 5.823 5.539 5.778 62,793 -0.01(-0.26%)
Dec 09, 2003 5.259 5.820 5.259 5.793 42,774 -0.01(-0.11%)
Dec 08, 2003 5.623 5.799 5.578 5.799 114,362 +0.16(+2.76%)
Dec 05, 2003 5.596 5.662 5.596 5.644 13,663 +0.05(+0.85%)
Dec 04, 2003 5.575 5.596 5.471 5.596 29,553 +0.05(+0.97%)
Dec 03, 2003 5.527 5.581 5.435 5.542 67,110 +0.10(+1.81%)
Dec 02, 2003 5.512 5.512 5.411 5.444 46,659 -0.07(-1.30%)
Dec 01, 2003 5.375 5.515 5.315 5.515 48,876 +0.14(+2.61%)
Nov 28, 2003 5.372 5.375 5.372 5.375 5,358 +0.00(+0.06%)
Nov 26, 2003 5.327 5.372 5.327 5.372 41,860 +0.07(+1.35%)
Nov 25, 2003 5.285 5.315 5.285 5.300 30,360 -0.01(-0.28%)
Nov 24, 2003 5.315 5.315 5.315 5.315 669 -0.01(-0.28%)
Nov 21, 2003 5.330 5.330 5.271 5.330 12,725 +0.00(+0.00%)
Nov 20, 2003 5.330 5.330 5.330 5.330 7,367 +0.00(+0.00%)
Nov 19, 2003 5.285 5.330 5.285 5.330 6,697 +0.04(+0.79%)
Nov 18, 2003 5.229 5.288 5.229 5.288 28,883 +0.00(+0.06%)
Nov 17, 2003 5.285 5.315 5.285 5.285 20,762 -0.04(-0.84%)
Nov 14, 2003 5.327 5.330 5.274 5.330 17,413 +0.03(+0.56%)
Nov 13, 2003 5.259 5.315 5.226 5.300 7,327 +0.03(+0.57%)
Nov 12, 2003 5.259 5.360 5.232 5.271 13,217 +0.04(+0.80%)
Nov 11, 2003 5.300 5.339 5.229 5.229 14,604 -0.05(-1.02%)
Nov 10, 2003 5.369 5.369 5.091 5.282 14,955 -0.05(-0.90%)
Nov 07, 2003 5.315 5.333 5.226 5.330 53,473 +0.03(+0.56%)
Nov 06, 2003 5.300 5.372 5.241 5.300 37,238 +0.01(+0.11%)
Nov 05, 2003 5.372 5.372 5.226 5.294 40,065 +0.07(+1.31%)
Nov 04, 2003 5.241 5.300 5.226 5.226 99,794 -0.02(-0.35%)
Nov 03, 2003 5.300 5.300 5.244 5.244 5,692 -0.03(-0.50%)
Oct 31, 2003 5.274 5.372 5.270 5.270 21,432 -0.10(-1.95%)
Oct 30, 2003 5.375 5.375 5.375 5.375 334 -0.04(-0.83%)
Oct 29, 2003 5.282 5.420 5.282 5.420 16,744 +0.10(+1.83%)
Oct 28, 2003 5.336 5.336 5.322 5.322 5,358 +0.00(+0.03%)
Oct 27, 2003 5.417 5.417 5.259 5.321 19,088 -0.04(-0.73%)
Oct 24, 2003 5.312 5.366 5.312 5.360 10,046 +0.04(+0.84%)
Oct 23, 2003 5.312 5.315 5.312 5.315 2,344 +0.06(+1.14%)
Oct 22, 2003 5.339 5.342 5.256 5.256 5,692 +0.00(+0.04%)
Oct 21, 2003 5.271 5.357 5.251 5.253 16,074 -0.04(-0.72%)
Oct 20, 2003 5.300 5.342 5.244 5.291 29,134 -0.01(-0.17%)
Oct 17, 2003 5.351 5.366 5.279 5.300 35,497 +0.00(+0.00%)
Oct 16, 2003 5.300 5.300 5.300 5.300 7,702 +0.00(+0.00%)
Oct 15, 2003 5.282 5.300 5.226 5.300 39,512 +0.07(+1.43%)
Oct 14, 2003 5.226 5.285 5.225 5.226 29,134 +0.00(+0.00%)
Oct 13, 2003 5.232 5.366 5.226 5.226 47,553 +0.01(+0.29%)
Oct 10, 2003 5.142 5.238 5.142 5.211 36,167 +0.06(+1.16%)
Oct 09, 2003 4.987 5.151 4.987 5.151 34,827 +0.10(+1.89%)
Oct 08, 2003 5.193 5.193 4.927 5.056 33,823 -0.03(-0.53%)
Oct 07, 2003 5.047 5.082 4.957 5.082 57,777 +0.04(+0.71%)
Oct 06, 2003 5.196 5.196 4.894 5.047 199,254 -0.18(-3.37%)
Oct 03, 2003 5.020 5.226 5.020 5.223 7,032 -0.00(-0.06%)
Oct 02, 2003 5.020 5.378 5.017 5.226 22,102 +0.12(+2.40%)
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.