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, 2014 10.03 10.07 10.02 10.06 42,727 +0.02(+0.20%)
Feb 27, 2014 10.09 10.09 10.03 10.04 57,879 -0.03(-0.32%)
Feb 26, 2014 10.04 10.08 10.03 10.07 85,433 +0.03(+0.32%)
Feb 25, 2014 10.03 10.07 10.03 10.04 235,685 +0.01(+0.08%)
Feb 24, 2014 10.09 10.09 10.03 10.03 42,692 -0.02(-0.16%)
Feb 21, 2014 9.977 10.10 9.977 10.05 125,781 +0.04(+0.36%)
Feb 20, 2014 10.03 10.08 9.977 10.01 282,842 +0.02(+0.16%)
Feb 19, 2014 9.865 10.03 9.865 9.993 39,859 +0.13(+1.30%)
Feb 18, 2014 9.941 10.14 9.841 9.865 185,845 -0.08(-0.77%)
Feb 14, 2014 10.05 9.941 9.941 9.941 95,510 -0.10(-1.04%)
Feb 13, 2014 9.925 10.10 9.893 10.05 136,602 +0.06(+0.64%)
Feb 12, 2014 9.937 10.01 9.897 9.981 65,505 +0.05(+0.48%)
Feb 11, 2014 9.885 10.01 9.857 9.933 52,994 +0.08(+0.86%)
Feb 10, 2014 9.909 10.01 9.829 9.849 105,263 -0.11(-1.09%)
Feb 07, 2014 9.813 10.07 9.784 9.957 176,716 +0.13(+1.31%)
Feb 06, 2014 9.772 9.981 9.744 9.829 131,382 +0.03(+0.29%)
Feb 05, 2014 9.740 9.811 9.656 9.801 103,956 +0.01(+0.08%)
Feb 04, 2014 9.760 9.905 9.668 9.793 131,477 +0.07(+0.70%)
Feb 03, 2014 10.06 10.06 9.686 9.724 220,915 -0.30(-3.04%)
Jan 31, 2014 10.09 10.12 9.877 10.03 209,157 +0.00(+0.00%)
Jan 30, 2014 10.21 10.21 9.913 10.03 167,711 -0.14(-1.42%)
Jan 29, 2014 10.05 10.20 9.965 10.17 139,557 +0.08(+0.83%)
Jan 28, 2014 10.11 10.19 10.04 10.09 160,995 +0.00(+0.04%)
Jan 27, 2014 10.27 10.27 9.873 10.09 181,232 -0.14(-1.41%)
Jan 24, 2014 10.27 10.33 10.14 10.23 88,470 -0.04(-0.35%)
Jan 23, 2014 10.28 10.37 10.20 10.27 106,285 +0.00(+0.00%)
Jan 22, 2014 10.32 10.42 10.23 10.27 133,579 +0.00(+0.00%)
Jan 21, 2014 10.21 10.29 10.20 10.27 68,974 +0.08(+0.79%)
Jan 17, 2014 10.15 10.19 10.19 10.19 175,808 +0.01(+0.08%)
Jan 16, 2014 10.23 10.39 10.03 10.18 219,172 -0.03(-0.33%)
Jan 15, 2014 10.20 10.32 10.20 10.21 125,129 +0.01(+0.09%)
Jan 14, 2014 10.35 10.35 10.15 10.20 95,901 -0.09(-0.88%)
Jan 13, 2014 10.30 10.35 10.21 10.29 49,050 -0.00(-0.04%)
Jan 10, 2014 10.25 10.30 10.20 10.30 65,730 +0.09(+0.85%)
Jan 09, 2014 10.13 10.28 10.13 10.21 68,221 +0.11(+1.09%)
Jan 08, 2014 10.19 10.19 10.07 10.10 29,627 -0.09(-0.85%)
Jan 07, 2014 10.06 10.25 9.946 10.19 64,945 +0.09(+0.94%)
Jan 06, 2014 10.11 10.29 10.09 10.09 82,316 +0.04(+0.43%)
Jan 03, 2014 9.958 10.22 9.958 10.05 50,089 +0.06(+0.63%)
Jan 02, 2014 10.16 10.16 9.928 9.986 83,609 -0.24(-2.39%)
Dec 31, 2013 10.17 10.23 10.23 10.23 36,824 +0.09(+0.85%)
Dec 30, 2013 10.13 10.24 10.10 10.14 94,344 +0.05(+0.47%)
Dec 27, 2013 10.00 10.12 10.00 10.10 56,021 +0.11(+1.06%)
Dec 26, 2013 9.919 10.00 9.852 9.990 52,181 +0.08(+0.83%)
Dec 24, 2013 9.844 9.994 9.844 9.907 34,909 -0.13(-1.33%)
Dec 23, 2013 9.726 10.06 9.698 10.04 88,127 +0.30(+3.11%)
Dec 20, 2013 9.765 9.938 9.726 9.738 183,236 -0.04(-0.36%)
Dec 19, 2013 9.718 9.805 9.706 9.773 29,530 +0.06(+0.57%)
Dec 18, 2013 9.671 9.785 9.671 9.718 63,709 -0.01(-0.12%)
Dec 17, 2013 9.714 9.738 9.608 9.730 37,398 +0.06(+0.57%)
Dec 16, 2013 9.726 9.761 9.608 9.675 76,384 -0.05(-0.53%)
Dec 13, 2013 9.698 9.781 9.667 9.726 65,187 +0.02(+0.20%)
Dec 12, 2013 9.738 9.757 9.651 9.706 48,489 +0.01(+0.12%)
Dec 11, 2013 9.757 9.757 9.686 9.694 21,086 +0.00(+0.04%)
Dec 10, 2013 9.655 9.718 9.651 9.690 22,963 +0.03(+0.29%)
Dec 09, 2013 9.702 9.816 9.651 9.663 42,884 -0.03(-0.32%)
Dec 06, 2013 9.710 9.781 9.651 9.694 0 -0.01(-0.08%)
Dec 05, 2013 9.643 9.749 9.608 9.702 0 +0.09(+0.98%)
Dec 04, 2013 9.596 9.647 9.592 9.608 0 +0.00(+0.00%)
Dec 03, 2013 9.639 9.659 9.608 9.608 0 +0.00(+0.00%)
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.