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

Dorchester Minerals (NQ: DMLP )

31.47 -0.33 (-1.04%)
Streaming Delayed Price Updated: 2:26 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 (%)
Mar 31, 2006 8.063 8.137 7.943 8.137 96,512 +0.12(+1.49%)
Mar 30, 2006 7.839 8.057 7.839 8.018 75,988 +0.18(+2.29%)
Mar 29, 2006 7.656 7.839 7.531 7.839 151,966 +0.25(+3.35%)
Mar 28, 2006 7.555 7.606 7.450 7.585 105,815 +0.19(+2.58%)
Mar 27, 2006 7.471 7.471 7.319 7.394 75,643 -0.07(-1.00%)
Mar 24, 2006 7.429 7.486 7.364 7.468 74,380 +0.18(+2.50%)
Mar 23, 2006 7.259 7.391 7.167 7.286 88,073 +0.08(+1.08%)
Mar 22, 2006 7.241 7.468 7.140 7.209 120,222 -0.01(-0.08%)
Mar 21, 2006 7.394 7.450 7.152 7.214 129,478 -0.22(-2.97%)
Mar 20, 2006 7.462 7.585 7.435 7.435 48,273 -0.06(-0.80%)
Mar 17, 2006 7.421 7.495 7.107 7.495 78,951 +0.08(+1.10%)
Mar 16, 2006 7.495 7.503 7.391 7.414 68,737 +0.02(+0.31%)
Mar 15, 2006 7.462 7.507 7.382 7.391 100,735 -0.12(-1.59%)
Mar 14, 2006 7.316 7.534 7.247 7.510 98,150 +0.22(+3.03%)
Mar 13, 2006 7.107 7.355 7.038 7.289 107,292 +0.18(+2.56%)
Mar 10, 2006 7.092 7.283 6.868 7.107 196,689 +0.00(+0.00%)
Mar 09, 2006 7.176 7.241 7.053 7.107 141,085 -0.07(-0.96%)
Mar 08, 2006 7.316 7.376 7.167 7.176 231,534 -0.24(-3.30%)
Mar 07, 2006 7.531 7.570 7.316 7.421 278,096 -0.04(-0.60%)
Mar 06, 2006 7.689 7.689 7.426 7.465 138,671 -0.29(-3.70%)
Mar 03, 2006 7.612 7.925 7.612 7.752 39,619 -0.15(-1.85%)
Mar 02, 2006 7.534 7.898 7.480 7.898 105,223 +0.36(+4.80%)
Mar 01, 2006 7.465 7.537 7.465 7.537 81,513 +0.02(+0.23%)
Feb 28, 2006 7.528 7.758 7.465 7.519 77,330 -0.01(-0.12%)
Feb 27, 2006 7.749 7.749 7.528 7.528 98,301 -0.14(-1.87%)
Feb 24, 2006 7.746 7.764 7.510 7.671 99,265 -0.02(-0.27%)
Feb 23, 2006 8.212 8.212 7.633 7.692 204,763 -0.43(-5.29%)
Feb 22, 2006 8.137 8.203 8.077 8.122 50,034 -0.01(-0.18%)
Feb 21, 2006 8.021 8.140 7.794 8.137 169,323 +0.34(+4.41%)
Feb 17, 2006 7.615 7.794 7.615 7.794 39,797 +0.24(+3.16%)
Feb 16, 2006 7.734 7.734 7.546 7.555 97,115 -0.01(-0.20%)
Feb 15, 2006 7.435 7.662 7.316 7.570 169,028 +0.10(+1.40%)
Feb 14, 2006 7.498 7.552 7.391 7.465 127,419 -0.03(-0.44%)
Feb 13, 2006 7.627 7.627 7.465 7.498 95,116 -0.07(-0.95%)
Feb 10, 2006 7.967 7.967 7.450 7.570 239,574 -0.19(-2.42%)
Feb 09, 2006 8.074 8.074 7.689 7.758 48,638 -0.04(-0.50%)
Feb 08, 2006 8.042 8.042 7.755 7.797 186,214 -0.20(-2.47%)
Feb 07, 2006 8.230 8.361 7.812 7.994 124,602 -0.24(-2.87%)
Feb 06, 2006 8.328 8.328 8.145 8.230 55,680 +0.01(+0.07%)
Feb 03, 2006 8.346 8.349 8.063 8.224 36,117 -0.08(-0.96%)
Feb 02, 2006 8.361 8.361 8.137 8.304 62,599 -0.05(-0.65%)
Feb 01, 2006 8.361 8.361 8.215 8.358 32,855 +0.08(+0.97%)
Jan 31, 2006 8.421 8.421 8.012 8.278 137,787 -0.08(-0.96%)
Jan 30, 2006 8.212 8.400 7.970 8.358 123,109 +0.24(+2.90%)
Jan 27, 2006 8.066 8.212 8.053 8.122 59,809 -0.03(-0.37%)
Jan 26, 2006 8.660 8.660 7.818 8.152 146,062 -0.23(-2.78%)
Jan 25, 2006 8.555 8.555 8.361 8.385 212,981 +0.03(+0.32%)
Jan 24, 2006 8.355 8.487 8.110 8.358 201,960 +0.29(+3.55%)
Jan 23, 2006 8.063 8.104 8.018 8.072 300,389 +0.01(+0.11%)
Jan 20, 2006 8.042 8.287 7.964 8.063 84,088 +0.00(+0.00%)
Jan 19, 2006 8.212 8.212 8.003 8.063 251,981 +0.00(+0.04%)
Jan 18, 2006 8.063 8.063 7.889 8.060 168,204 +0.07(+0.86%)
Jan 17, 2006 8.030 8.063 7.824 7.991 42,657 +0.10(+1.33%)
Jan 13, 2006 7.776 8.063 7.776 7.886 36,800 -0.05(-0.64%)
Jan 12, 2006 8.048 8.063 7.889 7.937 53,246 -0.11(-1.34%)
Jan 11, 2006 8.012 8.048 7.916 8.045 78,302 +0.04(+0.54%)
Jan 10, 2006 8.063 8.063 7.952 8.001 87,226 +0.02(+0.24%)
Jan 09, 2006 8.209 8.209 7.922 7.982 148,014 -0.07(-0.82%)
Jan 06, 2006 7.689 8.063 7.615 8.048 75,653 +0.37(+4.76%)
Jan 05, 2006 7.752 7.752 7.615 7.682 97,303 -0.07(-0.90%)
Jan 04, 2006 7.895 7.913 7.639 7.752 45,734 +0.07(+0.93%)
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.