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

Dorchester Minerals (NQ: DMLP )

33.63 -0.10 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2011 8.059 8.128 8.004 8.083 61,623 +0.07(+0.90%)
Jun 29, 2011 8.016 8.044 7.890 8.010 43,891 +0.05(+0.64%)
Jun 28, 2011 7.818 7.986 7.818 7.959 80,591 +0.14(+1.81%)
Jun 27, 2011 7.836 7.875 7.797 7.818 100,720 -0.03(-0.34%)
Jun 24, 2011 7.929 8.007 7.800 7.845 45,546 -0.08(-0.99%)
Jun 23, 2011 7.899 7.923 7.815 7.923 81,936 -0.07(-0.86%)
Jun 22, 2011 8.001 8.095 7.962 7.992 18,051 -0.02(-0.19%)
Jun 21, 2011 7.872 8.092 7.872 8.007 230,613 +0.11(+1.45%)
Jun 20, 2011 7.872 8.044 7.827 7.893 244,590 +0.07(+0.88%)
Jun 17, 2011 7.833 7.914 7.707 7.824 167,474 +0.05(+0.66%)
Jun 16, 2011 7.620 7.832 7.608 7.773 127,142 +0.14(+1.89%)
Jun 15, 2011 7.659 7.695 7.584 7.629 192,491 -0.08(-0.97%)
Jun 14, 2011 7.647 7.827 7.647 7.704 189,951 +0.06(+0.79%)
Jun 13, 2011 7.782 7.809 7.563 7.644 242,312 -0.17(-2.23%)
Jun 10, 2011 7.887 8.032 7.773 7.818 187,151 -0.07(-0.84%)
Jun 09, 2011 7.755 7.929 7.740 7.884 152,509 +0.12(+1.51%)
Jun 08, 2011 7.854 7.974 7.755 7.767 310,701 -0.12(-1.52%)
Jun 07, 2011 8.074 8.074 7.824 7.887 223,688 -0.08(-0.98%)
Jun 06, 2011 8.125 8.175 7.833 7.965 312,093 -0.17(-2.03%)
Jun 03, 2011 8.110 8.170 8.080 8.131 57,734 -0.09(-1.13%)
May 24, 2011 8.233 8.320 8.095 8.224 241,290 -0.01(-0.07%)
May 23, 2011 8.239 8.338 8.071 8.230 284,323 -0.07(-0.80%)
May 20, 2011 8.263 8.341 8.221 8.296 60,981 +0.02(+0.25%)
May 19, 2011 8.242 8.380 8.239 8.275 65,049 +0.04(+0.44%)
May 18, 2011 8.161 8.395 8.140 8.239 220,049 +0.10(+1.18%)
May 17, 2011 8.350 8.350 8.128 8.143 373,647 -0.21(-2.55%)
May 16, 2011 8.422 8.587 8.350 8.356 65,285 -0.13(-1.52%)
May 13, 2011 8.260 8.537 8.245 8.485 159,274 +0.23(+2.73%)
May 12, 2011 8.380 8.524 8.128 8.260 195,534 -0.10(-1.19%)
May 11, 2011 8.359 8.491 8.281 8.359 302,441 -0.08(-0.94%)
May 10, 2011 8.488 8.494 8.362 8.438 90,013 -0.02(-0.20%)
May 09, 2011 8.356 8.551 8.290 8.455 141,265 +0.08(+0.90%)
May 06, 2011 8.209 8.590 8.209 8.380 104,209 +0.17(+2.12%)
May 05, 2011 8.407 8.482 8.092 8.206 267,602 -0.20(-2.32%)
May 04, 2011 8.455 8.587 8.311 8.401 367,434 -0.08(-0.99%)
May 03, 2011 8.548 8.599 8.444 8.485 172,432 -0.10(-1.19%)
May 02, 2011 8.608 8.677 8.545 8.587 90,755 -0.08(-0.90%)
Apr 29, 2011 8.590 8.665 8.530 8.665 111,368 +0.06(+0.70%)
Apr 28, 2011 8.563 8.677 8.518 8.605 56,193 +0.00(+0.03%)
Apr 27, 2011 8.662 8.662 8.506 8.602 74,391 +0.03(+0.35%)
Apr 26, 2011 8.524 8.674 8.458 8.572 218,461 +0.05(+0.53%)
Apr 25, 2011 8.449 8.675 8.440 8.527 217,502 -0.09(-1.01%)
Apr 21, 2011 8.599 8.680 8.413 8.614 170,944 +0.02(+0.17%)
Apr 20, 2011 8.620 8.794 8.578 8.599 159,680 -0.01(-0.08%)
Apr 19, 2011 8.372 8.662 8.372 8.606 283,305 +0.25(+2.94%)
Apr 18, 2011 8.405 8.431 8.286 8.360 63,704 -0.09(-1.05%)
Apr 15, 2011 8.434 8.520 8.367 8.449 54,256 -0.01(-0.10%)
Apr 14, 2011 8.224 8.491 8.153 8.458 145,526 +0.28(+3.40%)
Apr 13, 2011 8.127 8.325 8.127 8.180 267,546 +0.07(+0.88%)
Apr 12, 2011 8.292 8.314 8.079 8.109 1,228,869 -0.24(-2.84%)
Apr 11, 2011 8.541 8.585 8.307 8.346 180,763 -0.19(-2.22%)
Apr 08, 2011 8.588 8.588 8.461 8.535 80,440 +0.01(+0.17%)
Apr 07, 2011 8.514 8.642 8.459 8.520 127,807 -0.02(-0.21%)
Apr 06, 2011 8.621 8.662 8.538 8.538 93,878 -0.10(-1.20%)
Apr 05, 2011 8.683 8.801 8.577 8.642 109,952 -0.03(-0.33%)
Apr 04, 2011 8.710 8.840 8.628 8.671 65,336 +0.01(+0.16%)
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.