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 28, 2013 8.899 8.981 8.765 8.791 91,158 -0.10(-1.09%)
Feb 27, 2013 8.951 8.981 8.858 8.888 87,562 -0.00(-0.04%)
Feb 26, 2013 8.791 8.951 8.754 8.892 83,830 +0.07(+0.76%)
Feb 25, 2013 8.851 8.931 8.728 8.824 155,962 +0.05(+0.60%)
Feb 22, 2013 8.698 8.809 8.696 8.772 66,330 +0.05(+0.60%)
Feb 21, 2013 8.727 8.802 8.675 8.720 147,128 -0.05(-0.60%)
Feb 20, 2013 8.754 8.806 8.742 8.772 161,882 +0.02(+0.26%)
Feb 19, 2013 8.716 8.809 8.675 8.750 159,153 +0.05(+0.56%)
Feb 15, 2013 8.757 8.858 8.668 8.701 63,729 -0.10(-1.14%)
Feb 14, 2013 8.854 8.903 8.731 8.802 51,438 -0.02(-0.25%)
Feb 13, 2013 8.754 8.925 8.716 8.824 74,518 +0.12(+1.41%)
Feb 12, 2013 8.791 8.858 8.657 8.701 84,650 -0.04(-0.47%)
Feb 11, 2013 8.519 8.765 8.504 8.742 65,485 +0.22(+2.63%)
Feb 08, 2013 8.616 8.634 8.504 8.519 155,185 -0.12(-1.38%)
Feb 07, 2013 8.683 8.683 8.541 8.638 137,786 -0.04(-0.52%)
Feb 06, 2013 8.608 8.724 8.571 8.683 144,827 +0.03(+0.34%)
Feb 04, 2013 8.578 8.653 8.567 8.653 107,162 +0.09(+1.00%)
Feb 01, 2013 8.463 8.623 8.354 8.567 331,036 +0.26(+3.19%)
Jan 31, 2013 8.261 8.451 8.261 8.302 84,551 +0.00(+0.04%)
Jan 30, 2013 8.302 8.332 8.213 8.299 75,320 +0.01(+0.18%)
Jan 29, 2013 8.276 8.373 8.231 8.284 147,326 +0.04(+0.50%)
Jan 28, 2013 8.284 8.392 8.168 8.243 94,673 -0.04(-0.50%)
Jan 25, 2013 8.280 8.325 8.265 8.284 63,067 -0.01(-0.13%)
Jan 24, 2013 8.321 8.392 8.269 8.295 98,185 +0.01(+0.14%)
Jan 23, 2013 8.347 8.433 8.235 8.284 99,694 -0.09(-1.11%)
Jan 22, 2013 8.261 8.496 8.261 8.377 158,571 +0.12(+1.40%)
Jan 18, 2013 8.299 8.336 8.250 8.261 51,428 -0.04(-0.54%)
Jan 17, 2013 8.198 8.325 8.075 8.306 147,683 +0.25(+3.07%)
Jan 16, 2013 8.227 8.227 8.048 8.059 236,609 -0.10(-1.21%)
Jan 15, 2013 8.165 8.216 8.127 8.157 78,876 -0.00(-0.04%)
Jan 14, 2013 8.066 8.234 8.066 8.161 178,037 +0.12(+1.55%)
Jan 11, 2013 7.978 8.121 7.898 8.037 212,620 +0.07(+0.93%)
Jan 10, 2013 7.854 8.015 7.840 7.963 101,581 +0.14(+1.77%)
Jan 09, 2013 7.795 7.949 7.792 7.825 187,180 +0.04(+0.50%)
Jan 08, 2013 7.733 7.938 7.733 7.786 95,110 +0.02(+0.25%)
Jan 07, 2013 7.762 7.825 7.675 7.766 86,854 +0.02(+0.28%)
Jan 04, 2013 7.660 7.806 7.591 7.744 133,985 +0.12(+1.53%)
Jan 03, 2013 7.543 7.645 7.507 7.627 76,275 +0.13(+1.76%)
Jan 02, 2013 7.547 7.598 7.470 7.496 88,856 +0.06(+0.85%)
Dec 31, 2012 7.320 7.459 7.313 7.433 272,289 +0.09(+1.18%)
Dec 28, 2012 7.316 7.496 7.316 7.346 136,643 -0.07(-0.99%)
Dec 27, 2012 7.320 7.422 7.276 7.419 138,087 +0.11(+1.45%)
Dec 26, 2012 7.404 7.422 7.313 7.313 169,036 -0.11(-1.48%)
Dec 24, 2012 7.393 7.514 7.371 7.422 68,037 -0.02(-0.25%)
Dec 21, 2012 7.379 7.492 7.346 7.441 153,704 -0.05(-0.63%)
Dec 20, 2012 7.379 7.517 7.316 7.488 300,104 +0.10(+1.39%)
Dec 19, 2012 7.437 7.455 7.276 7.386 557,750 -0.06(-0.79%)
Dec 18, 2012 7.441 7.675 7.404 7.444 200,770 +0.02(+0.25%)
Dec 17, 2012 7.404 7.448 7.375 7.426 206,232 +0.02(+0.30%)
Dec 14, 2012 7.386 7.422 7.324 7.404 159,313 +0.05(+0.70%)
Dec 13, 2012 7.426 7.455 7.316 7.353 427,492 -0.07(-0.93%)
Dec 12, 2012 7.382 7.751 7.363 7.422 337,099 +0.02(+0.24%)
Dec 11, 2012 7.426 7.496 7.386 7.404 240,156 -0.03(-0.44%)
Dec 10, 2012 7.419 7.565 7.404 7.437 212,883 -0.03(-0.44%)
Dec 07, 2012 7.576 7.620 7.422 7.470 285,570 -0.11(-1.45%)
Dec 06, 2012 7.722 7.726 7.572 7.580 281,850 -0.14(-1.85%)
Dec 05, 2012 7.784 7.799 7.649 7.722 163,416 -0.03(-0.38%)
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.