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

Dorchester Minerals (NQ: DMLP )

31.66 +0.15 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2005 6.868 6.904 6.829 6.871 96,834 +0.04(+0.57%)
Feb 25, 2005 6.826 6.868 6.793 6.832 41,860 +0.11(+1.69%)
Feb 24, 2005 6.830 6.835 6.659 6.719 139,086 -0.17(-2.47%)
Feb 23, 2005 6.904 6.913 6.793 6.889 115,319 +0.02(+0.30%)
Feb 22, 2005 6.958 6.985 6.793 6.868 106,502 -0.12(-1.75%)
Feb 18, 2005 7.128 7.164 6.955 6.991 42,576 +0.04(+0.64%)
Feb 17, 2005 6.997 7.035 6.940 6.946 115,962 -0.07(-1.02%)
Feb 16, 2005 7.161 7.161 7.014 7.017 112,198 -0.04(-0.51%)
Feb 15, 2005 7.062 7.181 6.994 7.053 70,067 -0.07(-1.05%)
Feb 14, 2005 7.062 7.137 7.062 7.128 45,728 -0.07(-0.95%)
Feb 11, 2005 7.298 7.298 7.197 7.197 124,971 -0.04(-0.54%)
Feb 10, 2005 7.167 7.265 7.113 7.235 29,094 +0.01(+0.12%)
Feb 09, 2005 7.261 7.261 7.226 7.226 58,102 -0.03(-0.41%)
Feb 08, 2005 7.373 7.412 7.244 7.256 53,879 +0.03(+0.37%)
Feb 07, 2005 7.313 7.316 7.226 7.229 41,588 +0.00(+0.04%)
Feb 04, 2005 7.253 7.253 7.212 7.226 32,684 +0.03(+0.41%)
Feb 03, 2005 7.253 7.256 7.173 7.197 43,283 -0.06(-0.82%)
Feb 02, 2005 7.173 7.256 7.173 7.256 52,342 +0.02(+0.26%)
Feb 01, 2005 7.167 7.241 7.167 7.237 12,628 +0.02(+0.23%)
Jan 31, 2005 7.126 7.238 7.126 7.220 57,633 +0.00(+0.00%)
Jan 28, 2005 7.241 7.241 7.008 7.220 58,179 -0.02(-0.25%)
Jan 27, 2005 7.167 7.256 7.167 7.238 73,533 +0.07(+1.04%)
Jan 26, 2005 7.128 7.167 7.125 7.164 22,771 +0.03(+0.38%)
Jan 25, 2005 7.155 7.155 7.095 7.137 28,049 -0.02(-0.29%)
Jan 24, 2005 7.167 7.167 7.062 7.158 27,825 +0.00(+0.05%)
Jan 21, 2005 7.095 7.164 7.092 7.154 31,371 +0.06(+0.84%)
Jan 20, 2005 7.167 7.167 7.062 7.095 51,441 +0.02(+0.30%)
Jan 19, 2005 7.137 7.137 7.020 7.074 22,520 -0.08(-1.09%)
Jan 18, 2005 6.877 7.156 6.877 7.152 26,325 +0.13(+1.91%)
Jan 14, 2005 6.970 7.017 6.964 7.017 28,130 -0.00(-0.04%)
Jan 13, 2005 6.871 7.047 6.871 7.020 9,493 -0.00(-0.00%)
Jan 12, 2005 7.128 7.128 6.998 7.020 27,892 +0.06(+0.90%)
Jan 11, 2005 6.961 6.961 6.876 6.958 16,580 +0.02(+0.26%)
Jan 10, 2005 7.006 7.023 6.731 6.940 39,901 -0.08(-1.18%)
Jan 07, 2005 6.943 7.023 6.868 7.023 24,134 +0.08(+1.20%)
Jan 06, 2005 6.614 6.939 6.578 6.939 87,223 +0.26(+3.93%)
Jan 05, 2005 6.793 6.796 6.668 6.677 19,918 -0.19(-2.74%)
Jan 04, 2005 7.086 7.086 6.784 6.865 54,957 -0.14(-1.96%)
Jan 03, 2005 7.017 7.134 6.898 7.002 35,088 -0.14(-1.96%)
Dec 31, 2004 7.017 7.143 7.017 7.143 23,659 +0.08(+1.14%)
Dec 30, 2004 7.149 7.149 7.062 7.062 4,018 -0.07(-1.00%)
Dec 29, 2004 7.002 7.134 7.002 7.134 1,674 +0.12(+1.66%)
Dec 28, 2004 6.979 7.017 6.976 7.017 27,460 +0.00(+0.04%)
Dec 27, 2004 6.943 7.014 6.943 7.014 5,692 +0.03(+0.38%)
Dec 23, 2004 6.988 6.988 6.988 6.988 5,023 -0.03(-0.43%)
Dec 22, 2004 6.988 7.087 6.988 7.017 27,460 -0.10(-1.43%)
Dec 21, 2004 6.988 7.152 6.988 7.119 19,758 +0.01(+0.12%)
Dec 20, 2004 7.044 7.148 6.970 7.110 32,483 +0.07(+0.94%)
Dec 17, 2004 6.871 7.044 6.871 7.044 41,190 +0.04(+0.64%)
Dec 16, 2004 7.170 7.170 6.868 6.999 24,781 +0.08(+1.17%)
Dec 15, 2004 6.928 6.943 6.919 6.919 14,399 +0.05(+0.70%)
Dec 14, 2004 7.164 7.164 6.809 6.871 17,413 -0.03(-0.49%)
Dec 13, 2004 7.054 7.089 6.895 6.905 27,125 -0.16(-2.31%)
Dec 10, 2004 6.796 7.074 6.796 7.068 12,390 +0.23(+3.32%)
Dec 09, 2004 6.868 6.868 6.793 6.841 15,404 +0.05(+0.70%)
Dec 08, 2004 6.796 6.886 6.501 6.793 36,502 -0.02(-0.32%)
Dec 07, 2004 6.988 6.988 6.796 6.815 59,274 -0.13(-1.92%)
Dec 06, 2004 6.796 6.979 6.796 6.949 15,069 +0.02(+0.30%)
Dec 03, 2004 6.793 6.928 6.793 6.928 31,478 +0.07(+1.00%)
Dec 02, 2004 7.241 7.241 6.734 6.859 97,450 -0.38(-5.24%)
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.