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

Dorchester Minerals (NQ: DMLP )

31.50 -0.30 (-0.94%)
Streaming Delayed Price Updated: 2:07 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 30, 2012 8.618 9.067 8.580 9.063 300,994 +0.46(+5.29%)
Mar 29, 2012 8.563 8.622 8.563 8.607 67,724 +0.03(+0.36%)
Mar 28, 2012 8.625 8.683 8.505 8.576 128,683 +0.01(+0.12%)
Mar 27, 2012 8.632 8.697 8.563 8.566 129,587 -0.09(-1.04%)
Mar 26, 2012 8.977 8.977 8.632 8.656 158,457 -0.20(-2.26%)
Mar 23, 2012 8.773 8.860 8.739 8.856 96,154 +0.07(+0.75%)
Mar 22, 2012 8.708 8.860 8.614 8.790 182,273 +0.06(+0.63%)
Mar 21, 2012 8.649 8.770 8.642 8.735 118,778 +0.09(+1.00%)
Mar 20, 2012 8.490 8.677 8.404 8.649 253,248 +0.15(+1.79%)
Mar 19, 2012 8.338 8.532 8.325 8.497 151,173 +0.16(+1.86%)
Mar 16, 2012 8.314 8.383 8.314 8.342 79,370 +0.03(+0.37%)
Mar 15, 2012 8.359 8.359 8.311 8.311 171,577 -0.06(-0.66%)
Mar 14, 2012 8.355 8.469 8.317 8.366 265,751 +0.01(+0.08%)
Mar 13, 2012 8.387 8.434 8.342 8.359 234,619 -0.02(-0.25%)
Mar 12, 2012 8.459 8.545 8.314 8.380 318,884 -0.07(-0.82%)
Mar 09, 2012 8.507 8.678 8.449 8.449 205,027 -0.10(-1.17%)
Mar 08, 2012 8.549 8.597 8.450 8.549 163,355 +0.06(+0.73%)
Mar 07, 2012 8.504 8.601 8.442 8.487 182,106 -0.04(-0.53%)
Mar 06, 2012 8.877 8.877 8.463 8.532 229,211 -0.38(-4.30%)
Mar 05, 2012 8.960 9.015 8.849 8.915 169,014 -0.08(-0.84%)
Mar 02, 2012 8.987 9.184 8.811 8.991 555,313 -0.01(-0.15%)
Mar 01, 2012 8.576 9.060 8.576 9.005 440,932 +0.51(+5.97%)
Feb 29, 2012 8.476 8.839 8.311 8.497 694,986 +0.07(+0.86%)
Feb 28, 2012 8.214 8.514 8.204 8.424 345,394 +0.26(+3.21%)
Feb 27, 2012 8.083 8.300 7.996 8.162 364,044 +0.10(+1.24%)
Feb 24, 2012 8.017 8.099 7.993 8.062 141,603 +0.04(+0.56%)
Feb 23, 2012 8.110 8.152 7.962 8.017 302,445 -0.05(-0.60%)
Feb 22, 2012 8.065 8.179 7.907 8.065 247,270 +0.07(+0.82%)
Feb 21, 2012 8.027 8.100 8.000 8.000 193,303 -0.01(-0.13%)
Feb 17, 2012 7.986 8.183 7.941 8.010 387,104 +0.06(+0.74%)
Feb 16, 2012 7.903 8.121 7.842 7.951 390,429 +0.08(+1.05%)
Feb 15, 2012 7.772 7.872 7.751 7.869 120,437 +0.10(+1.24%)
Feb 14, 2012 7.834 7.858 7.724 7.772 266,710 -0.03(-0.44%)
Feb 13, 2012 7.896 7.965 7.786 7.806 231,783 -0.07(-0.83%)
Feb 10, 2012 7.886 7.941 7.803 7.872 172,730 -0.01(-0.13%)
Feb 09, 2012 7.903 7.934 7.817 7.882 332,931 +0.01(+0.09%)
Feb 08, 2012 7.951 8.052 7.775 7.876 360,875 -0.05(-0.65%)
Feb 07, 2012 7.755 7.997 7.699 7.927 388,633 +0.16(+2.09%)
Feb 06, 2012 7.648 7.768 7.648 7.765 224,786 +0.12(+1.63%)
Feb 03, 2012 7.596 7.665 7.586 7.641 251,863 +0.07(+0.91%)
Feb 02, 2012 7.679 7.741 7.572 7.572 674,364 -0.03(-0.41%)
Feb 01, 2012 7.682 7.768 7.596 7.603 142,455 -0.01(-0.18%)
Jan 31, 2012 7.672 7.678 7.603 7.617 145,070 -0.02(-0.23%)
Jan 30, 2012 7.720 7.727 7.603 7.634 219,393 -0.08(-1.02%)
Jan 27, 2012 7.699 7.744 7.627 7.712 330,356 +0.01(+0.12%)
Jan 26, 2012 7.855 7.855 7.641 7.703 251,713 -0.09(-1.20%)
Jan 25, 2012 7.844 7.855 7.775 7.796 220,427 -0.03(-0.40%)
Jan 24, 2012 7.800 7.882 7.800 7.827 127,382 -0.03(-0.40%)
Jan 23, 2012 7.689 7.893 7.655 7.858 221,368 +0.21(+2.80%)
Jan 20, 2012 7.599 7.665 7.548 7.644 155,103 +0.02(+0.27%)
Jan 19, 2012 7.731 7.731 7.527 7.623 233,127 -0.04(-0.55%)
Jan 18, 2012 7.632 7.733 7.628 7.665 238,759 +0.04(+0.49%)
Jan 17, 2012 7.611 7.682 7.584 7.628 203,195 +0.04(+0.58%)
Jan 13, 2012 7.621 7.706 7.567 7.584 167,707 -0.03(-0.40%)
Jan 12, 2012 7.814 7.814 7.547 7.615 256,154 -0.17(-2.17%)
Jan 11, 2012 7.787 7.821 7.716 7.784 154,691 -0.02(-0.26%)
Jan 10, 2012 7.835 7.838 7.784 7.804 121,813 +0.02(+0.26%)
Jan 09, 2012 7.814 7.872 7.750 7.784 92,870 -0.03(-0.39%)
Jan 06, 2012 7.848 7.872 7.787 7.814 1,478,342 +0.01(+0.13%)
Jan 05, 2012 7.862 7.862 7.784 7.804 193,857 -0.06(-0.73%)
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.