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 29, 2012 7.766 7.861 7.681 7.748 171,398 +0.05(+0.69%)
Jun 28, 2012 7.681 7.766 7.660 7.695 76,261 +0.04(+0.55%)
Jun 27, 2012 7.628 7.727 7.593 7.653 170,633 +0.03(+0.42%)
Jun 26, 2012 7.589 7.642 7.519 7.621 136,614 -0.01(-0.14%)
Jun 25, 2012 7.706 7.706 7.589 7.632 86,153 -0.09(-1.17%)
Jun 22, 2012 7.593 7.766 7.589 7.722 108,160 +0.10(+1.37%)
Jun 21, 2012 7.695 7.695 7.515 7.617 94,834 -0.09(-1.19%)
Jun 20, 2012 7.624 7.797 7.589 7.709 167,868 +0.07(+0.90%)
Jun 19, 2012 7.314 7.741 7.283 7.640 281,731 +0.33(+4.46%)
Jun 18, 2012 7.180 7.374 7.109 7.314 205,362 +0.23(+3.24%)
Jun 15, 2012 7.060 7.176 7.024 7.084 200,714 +0.02(+0.30%)
Jun 14, 2012 7.102 7.159 7.014 7.063 292,715 -0.06(-0.79%)
Jun 13, 2012 7.148 7.201 7.095 7.120 174,506 -0.07(-0.98%)
Jun 12, 2012 7.201 7.201 7.084 7.190 247,197 +0.01(+0.20%)
Jun 11, 2012 7.374 7.420 7.060 7.176 549,060 -0.22(-2.96%)
Jun 08, 2012 7.430 7.624 7.254 7.395 180,905 -0.12(-1.55%)
Jun 07, 2012 7.766 7.829 7.448 7.512 156,612 -0.23(-3.01%)
Jun 06, 2012 7.635 7.797 7.441 7.744 164,675 +0.09(+1.20%)
Jun 05, 2012 7.455 7.653 7.402 7.653 131,883 +0.20(+2.65%)
Jun 04, 2012 7.416 7.504 7.342 7.455 144,266 -0.00(-0.00%)
Jun 01, 2012 7.423 7.635 7.360 7.455 278,286 -0.14(-1.81%)
May 31, 2012 7.794 7.794 7.554 7.593 218,238 -0.23(-2.93%)
May 30, 2012 7.801 7.945 7.734 7.822 194,263 -0.07(-0.85%)
May 29, 2012 7.794 7.981 7.794 7.889 143,989 +0.10(+1.27%)
May 25, 2012 7.797 7.857 7.681 7.790 104,755 -0.03(-0.36%)
May 24, 2012 7.868 7.942 7.744 7.819 134,070 -0.07(-0.89%)
May 23, 2012 8.030 8.083 7.804 7.889 168,148 -0.16(-2.02%)
May 22, 2012 8.080 8.225 8.041 8.052 91,768 -0.06(-0.70%)
May 21, 2012 8.045 8.126 8.034 8.108 78,561 +0.06(+0.74%)
May 18, 2012 8.048 8.140 8.034 8.049 69,235 +0.00(+0.05%)
May 17, 2012 8.126 8.197 8.031 8.045 99,284 -0.10(-1.17%)
May 16, 2012 8.041 8.189 8.016 8.140 173,922 +0.10(+1.23%)
May 15, 2012 8.203 8.203 7.970 8.041 222,689 -0.16(-1.98%)
May 14, 2012 8.383 8.422 8.175 8.203 127,115 -0.19(-2.31%)
May 11, 2012 8.422 8.468 8.387 8.398 52,772 -0.04(-0.46%)
May 10, 2012 8.309 8.436 8.295 8.436 40,548 +0.19(+2.31%)
May 09, 2012 8.193 8.297 8.165 8.246 80,204 -0.01(-0.17%)
May 08, 2012 8.217 8.358 8.157 8.260 88,743 +0.00(+0.04%)
May 07, 2012 8.383 8.383 8.154 8.256 126,192 -0.18(-2.17%)
May 04, 2012 8.313 8.468 8.260 8.440 77,881 +0.11(+1.31%)
May 03, 2012 8.472 8.472 8.302 8.330 126,546 -0.07(-0.88%)
May 02, 2012 8.330 8.418 8.233 8.405 84,037 +0.05(+0.55%)
May 01, 2012 8.345 8.419 8.244 8.359 79,680 +0.02(+0.30%)
Apr 30, 2012 8.274 8.341 8.242 8.334 89,544 +0.09(+1.11%)
Apr 27, 2012 8.277 8.295 8.175 8.242 157,258 -0.05(-0.60%)
Apr 26, 2012 8.313 8.338 8.207 8.292 129,382 +0.02(+0.21%)
Apr 25, 2012 8.299 8.327 8.210 8.274 133,662 +0.02(+0.21%)
Apr 24, 2012 8.313 8.324 8.207 8.256 129,489 -0.06(-0.68%)
Apr 23, 2012 8.362 8.418 8.277 8.313 338,167 -0.05(-0.55%)
Apr 20, 2012 8.380 8.411 8.319 8.359 172,755 -0.01(-0.08%)
Apr 19, 2012 8.542 8.560 8.366 8.366 334,535 -0.19(-2.22%)
Apr 18, 2012 8.494 8.632 8.494 8.556 700,019 -0.33(-3.69%)
Apr 17, 2012 8.880 8.939 8.825 8.884 146,469 +0.06(+0.67%)
Apr 16, 2012 8.759 8.915 8.701 8.825 85,093 +0.12(+1.39%)
Apr 13, 2012 8.808 8.880 8.614 8.704 106,601 -0.10(-1.10%)
Apr 12, 2012 8.597 9.005 8.597 8.801 258,794 +0.20(+2.29%)
Apr 11, 2012 8.635 8.689 8.494 8.604 147,917 +0.02(+0.24%)
Apr 10, 2012 8.683 8.728 8.569 8.583 178,476 -0.06(-0.64%)
Apr 09, 2012 8.787 8.877 8.639 8.639 107,215 -0.24(-2.68%)
Apr 05, 2012 8.994 9.018 8.826 8.877 87,164 -0.15(-1.61%)
Apr 04, 2012 8.604 9.022 8.604 9.022 184,084 +0.28(+3.24%)
Apr 03, 2012 8.973 8.973 8.704 8.739 114,839 -0.26(-2.88%)
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.