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 (%)
Jun 30, 2008 9.714 9.854 9.490 9.496 419,285 -0.22(-2.27%)
Jun 27, 2008 9.830 9.914 9.609 9.717 285,831 -0.16(-1.60%)
Jun 26, 2008 9.833 10.15 9.618 9.875 253,030 -0.22(-2.16%)
Jun 25, 2008 10.45 10.48 9.720 10.09 741,612 -0.39(-3.68%)
Jun 24, 2008 10.17 10.90 10.00 10.48 1,877,107 +0.27(+2.63%)
Jun 23, 2008 9.556 10.57 9.406 10.21 1,357,212 +0.65(+6.84%)
Jun 20, 2008 8.600 9.556 8.537 9.556 924,324 +0.96(+11.11%)
Jun 19, 2008 8.964 8.964 8.499 8.600 357,945 -0.37(-4.16%)
Jun 18, 2008 9.535 9.535 8.785 8.973 357,576 -0.01(-0.07%)
Jun 17, 2008 8.884 9.242 8.668 8.979 852,904 +0.51(+6.03%)
Jun 16, 2008 8.490 8.579 8.349 8.469 112,111 +0.05(+0.64%)
Jun 13, 2008 8.493 8.510 8.355 8.415 111,395 -0.06(-0.67%)
Jun 12, 2008 8.349 8.510 8.272 8.472 139,876 +0.10(+1.25%)
Jun 11, 2008 8.361 8.576 8.272 8.367 172,507 +0.04(+0.47%)
Jun 10, 2008 8.484 8.555 8.263 8.328 82,591 -0.13(-1.52%)
Jun 09, 2008 8.579 8.681 8.322 8.457 162,146 -0.08(-0.98%)
Jun 06, 2008 8.367 8.594 8.351 8.540 168,335 +0.18(+2.14%)
Jun 05, 2008 8.197 8.490 8.197 8.361 226,581 +0.13(+1.63%)
Jun 04, 2008 8.475 8.475 8.137 8.227 176,606 -0.25(-2.92%)
Jun 03, 2008 8.597 8.725 8.472 8.475 253,884 +0.02(+0.28%)
Jun 02, 2008 8.224 8.540 8.224 8.451 190,156 +0.13(+1.58%)
May 30, 2008 8.063 8.331 8.036 8.319 171,697 +0.26(+3.19%)
May 29, 2008 8.263 8.337 7.925 8.063 368,771 -0.20(-2.39%)
May 28, 2008 8.301 8.313 8.257 8.260 164,889 -0.04(-0.50%)
May 27, 2008 8.307 8.349 8.257 8.301 217,395 +0.00(+0.04%)
May 26, 2008 8.361 8.361 8.224 8.298 306,808 +0.00(+0.00%)
May 23, 2008 8.361 8.361 8.224 8.298 306,808 -0.01(-0.11%)
May 22, 2008 8.328 8.406 8.224 8.307 387,967 +0.00(+0.04%)
May 21, 2008 8.295 8.559 8.295 8.304 358,882 +0.03(+0.36%)
May 20, 2008 8.313 8.340 8.272 8.275 125,979 +0.01(+0.11%)
May 19, 2008 8.361 8.361 8.200 8.266 159,765 -0.01(-0.07%)
May 16, 2008 8.122 8.313 8.095 8.272 174,721 +0.19(+2.40%)
May 15, 2008 8.221 8.224 8.012 8.078 164,206 -0.07(-0.81%)
May 14, 2008 8.033 8.337 8.033 8.143 300,556 +0.10(+1.23%)
May 13, 2008 8.092 8.248 8.044 8.044 262,637 -0.06(-0.74%)
May 12, 2008 8.209 8.361 8.063 8.104 265,712 -0.10(-1.27%)
May 09, 2008 8.376 8.376 8.128 8.209 373,172 -0.15(-1.82%)
May 08, 2008 8.212 8.388 8.170 8.361 454,093 +0.24(+2.94%)
May 07, 2008 8.063 8.361 8.042 8.122 343,341 +0.12(+1.49%)
May 06, 2008 7.925 8.063 7.671 8.003 359,365 +0.06(+0.79%)
May 05, 2008 7.764 7.943 7.650 7.940 572,611 +0.32(+4.15%)
May 02, 2008 7.465 7.744 7.465 7.624 449,689 +0.21(+2.82%)
May 01, 2008 7.465 7.492 7.415 7.415 205,496 -0.04(-0.52%)
Apr 30, 2008 7.379 7.525 7.379 7.453 280,594 +0.02(+0.24%)
Apr 29, 2008 7.540 7.555 7.376 7.435 224,297 -0.10(-1.39%)
Apr 28, 2008 7.534 7.668 7.430 7.540 396,289 +0.14(+1.86%)
Apr 25, 2008 7.465 7.465 7.331 7.403 179,503 -0.04(-0.56%)
Apr 24, 2008 7.525 7.525 7.328 7.444 200,246 -0.03(-0.44%)
Apr 23, 2008 7.567 7.567 7.412 7.477 196,776 +0.01(+0.16%)
Apr 22, 2008 7.406 7.570 7.406 7.465 169,681 +0.10(+1.42%)
Apr 21, 2008 7.385 7.612 7.316 7.361 347,232 -0.01(-0.08%)
Apr 18, 2008 7.540 7.540 7.304 7.367 289,753 -0.07(-0.92%)
Apr 17, 2008 7.510 7.510 7.170 7.435 603,490 -0.14(-1.89%)
Apr 16, 2008 7.406 7.579 7.292 7.579 616,808 +0.32(+4.36%)
Apr 15, 2008 7.226 7.450 7.077 7.262 579,231 +0.10(+1.33%)
Apr 14, 2008 7.164 7.167 6.999 7.167 341,599 +0.09(+1.22%)
Apr 11, 2008 6.913 7.146 6.909 7.080 518,246 +0.18(+2.55%)
Apr 10, 2008 6.853 6.928 6.691 6.904 220,757 +0.08(+1.18%)
Apr 09, 2008 6.578 6.853 6.578 6.823 1,217,925 +0.24(+3.72%)
Apr 08, 2008 6.569 6.659 6.504 6.578 106,753 +0.00(+0.00%)
Apr 07, 2008 6.331 6.668 6.271 6.578 380,857 +0.31(+4.95%)
Apr 04, 2008 6.199 6.298 6.199 6.268 58,312 +0.07(+1.11%)
Apr 03, 2008 6.234 6.292 6.199 6.199 99,925 -0.02(-0.34%)
Apr 02, 2008 6.335 6.335 6.166 6.220 66,196 +0.05(+0.82%)
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.