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 (%)
Feb 27, 2004 5.181 5.217 5.151 5.151 8,706 -0.02(-0.35%)
Feb 26, 2004 5.172 5.223 5.154 5.169 73,004 -0.06(-1.09%)
Feb 25, 2004 5.274 5.294 5.136 5.226 99,459 -0.04(-0.85%)
Feb 24, 2004 5.276 5.294 5.166 5.271 20,092 -0.00(-0.06%)
Feb 23, 2004 5.360 5.429 5.274 5.274 32,148 -0.05(-0.90%)
Feb 20, 2004 5.426 5.426 5.321 5.321 10,381 -0.02(-0.45%)
Feb 19, 2004 5.348 5.348 5.333 5.345 20,762 +0.00(+0.00%)
Feb 18, 2004 5.360 5.399 5.300 5.345 56,929 +0.03(+0.56%)
Feb 17, 2004 5.297 5.402 5.274 5.315 83,385 -0.02(-0.34%)
Feb 13, 2004 5.375 5.450 5.318 5.333 63,292 +0.04(+0.68%)
Feb 12, 2004 5.411 5.411 5.297 5.297 8,372 -0.07(-1.38%)
Feb 11, 2004 5.438 5.438 5.372 5.372 8,037 +0.05(+1.01%)
Feb 10, 2004 5.515 5.515 5.285 5.318 48,557 -0.00(-0.06%)
Feb 09, 2004 5.689 5.689 5.318 5.322 20,092 +0.05(+0.97%)
Feb 06, 2004 5.345 5.345 5.271 5.271 15,069 -0.04(-0.73%)
Feb 05, 2004 5.387 5.387 5.271 5.309 37,171 -0.05(-0.95%)
Feb 04, 2004 5.315 5.387 5.315 5.360 23,776 -0.01(-0.28%)
Feb 03, 2004 5.375 5.375 5.366 5.375 10,716 +0.03(+0.56%)
Feb 02, 2004 5.450 5.450 5.342 5.345 5,692 -0.04(-0.83%)
Jan 30, 2004 5.375 5.402 5.324 5.390 17,078 -0.06(-1.10%)
Jan 29, 2004 5.524 5.524 5.375 5.450 20,427 -0.09(-1.61%)
Jan 28, 2004 5.712 5.718 5.533 5.539 21,097 -0.09(-1.65%)
Jan 27, 2004 5.599 5.689 5.599 5.632 48,557 -0.04(-0.74%)
Jan 26, 2004 5.623 5.712 5.614 5.674 79,701 +0.03(+0.48%)
Jan 23, 2004 5.674 5.677 5.647 5.647 3,013 -0.10(-1.82%)
Jan 22, 2004 5.736 5.751 5.733 5.751 7,367 -0.16(-2.73%)
Jan 21, 2004 5.871 5.913 5.871 5.913 1,674 +0.05(+0.86%)
Jan 20, 2004 5.999 5.999 5.862 5.862 11,720 -0.01(-0.10%)
Jan 16, 2004 5.868 5.898 5.868 5.868 69,990 -0.10(-1.60%)
Jan 15, 2004 5.847 5.963 5.847 5.963 1,339 -0.01(-0.15%)
Jan 14, 2004 6.017 6.017 5.841 5.972 66,196 +0.06(+1.01%)
Jan 13, 2004 5.868 5.972 5.868 5.913 161,520 -0.03(-0.50%)
Jan 12, 2004 5.895 5.942 5.883 5.942 18,753 +0.04(+0.66%)
Jan 09, 2004 5.957 5.957 5.838 5.903 7,223 +0.04(+0.61%)
Jan 08, 2004 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Jan 07, 2004 5.969 5.969 5.868 5.868 11,888 -0.08(-1.40%)
Jan 06, 2004 5.811 5.969 5.811 5.951 39,516 +0.19(+3.26%)
Jan 05, 2004 5.683 5.841 5.683 5.763 32,148 -0.00(-0.05%)
Jan 02, 2004 5.733 5.796 5.733 5.766 3,683 -0.03(-0.52%)
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%)
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.