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, 2018 10.77 11.12 10.74 11.04 67,372 +0.24(+2.23%)
Jun 28, 2018 10.66 10.83 10.58 10.80 65,213 +0.13(+1.26%)
Jun 27, 2018 10.32 10.66 10.29 10.66 125,659 +0.40(+3.92%)
Jun 26, 2018 10.15 10.29 10.05 10.26 57,750 +0.11(+1.06%)
Jun 25, 2018 10.13 10.21 9.994 10.15 74,867 +0.00(+0.00%)
Jun 22, 2018 10.23 10.29 10.10 10.15 104,494 -0.08(-0.79%)
Jun 21, 2018 10.26 10.29 10.18 10.23 31,947 -0.08(-0.78%)
Jun 20, 2018 10.23 10.32 10.23 10.32 56,494 +0.08(+0.79%)
Jun 19, 2018 10.29 10.30 10.18 10.23 57,162 -0.08(-0.78%)
Jun 18, 2018 10.26 10.37 10.21 10.32 79,874 +0.11(+1.05%)
Jun 15, 2018 10.37 10.18 10.21 637,083 -0.08(-0.78%)
Jun 14, 2018 10.21 10.34 10.21 10.29 194,991 +0.11(+1.05%)
Jun 13, 2018 10.13 10.29 10.13 10.18 218,596 +0.00(+0.00%)
Jun 12, 2018 10.18 10.29 10.13 10.18 200,087 +0.00(+0.00%)
Jun 11, 2018 10.07 10.34 10.07 10.18 187,608 +0.19(+1.88%)
Jun 08, 2018 10.15 10.18 9.994 9.994 200,341 -0.27(-2.61%)
Jun 07, 2018 10.15 10.37 10.13 10.26 86,911 +0.21(+2.13%)
Jun 06, 2018 10.18 10.29 9.951 10.05 166,862 -0.24(-2.34%)
Jun 05, 2018 10.18 10.37 10.04 10.29 170,467 +0.05(+0.52%)
Jun 04, 2018 10.69 10.69 10.23 10.23 174,530 -0.43(-4.02%)
Jun 01, 2018 10.96 10.96 10.50 10.66 74,889 -0.24(-2.21%)
May 31, 2018 10.90 10.96 10.61 10.90 149,926 -0.05(-0.49%)
May 30, 2018 10.90 11.21 10.90 10.96 153,653 +0.16(+1.49%)
May 29, 2018 10.56 10.88 10.45 10.80 150,925 +0.16(+1.51%)
May 25, 2018 10.64 10.64 10.64 0 -0.11(-1.00%)
May 24, 2018 10.69 10.90 10.69 10.74 214,061 -0.03(-0.25%)
May 23, 2018 10.58 10.88 10.57 10.77 217,406 +0.16(+1.52%)
May 22, 2018 10.45 10.61 10.26 10.61 165,026 +0.24(+2.33%)
May 21, 2018 10.21 10.40 10.21 10.37 125,558 +0.24(+2.38%)
May 18, 2018 10.21 10.21 10.07 10.13 129,779 -0.11(-1.05%)
May 17, 2018 10.29 10.42 10.18 10.23 186,145 +0.03(+0.26%)
May 16, 2018 9.860 10.26 9.860 10.21 231,430 +0.29(+2.97%)
May 15, 2018 9.887 9.980 9.833 9.913 163,818 +0.05(+0.54%)
May 14, 2018 9.860 9.913 9.806 9.860 146,842 +0.03(+0.27%)
May 11, 2018 9.753 9.860 9.699 9.833 343,417 +0.08(+0.82%)
May 10, 2018 9.753 9.779 9.645 9.753 234,134 +0.03(+0.28%)
May 09, 2018 9.699 9.753 9.672 9.726 191,591 +0.08(+0.83%)
May 08, 2018 9.619 9.699 9.565 9.645 118,815 +0.08(+0.84%)
May 07, 2018 9.726 9.779 9.565 9.565 169,144 -0.16(-1.65%)
May 04, 2018 9.619 9.726 9.538 9.726 173,819 +0.08(+0.83%)
May 03, 2018 9.605 9.645 9.431 9.645 89,938 +0.03(+0.28%)
May 02, 2018 9.458 9.699 9.447 9.619 62,365 +0.19(+1.99%)
May 01, 2018 9.538 9.538 9.324 9.431 94,305 -0.27(-2.76%)
Apr 30, 2018 9.592 9.699 9.485 9.699 80,219 +0.16(+1.69%)
Apr 27, 2018 9.485 9.571 9.431 9.538 75,455 +0.04(+0.39%)
Apr 26, 2018 9.423 9.528 9.371 9.502 248,731 +0.08(+0.83%)
Apr 25, 2018 9.397 9.475 9.292 9.423 42,997 +0.00(+0.00%)
Apr 24, 2018 9.475 9.594 9.318 9.423 231,251 +0.03(+0.28%)
Apr 23, 2018 9.580 9.789 9.371 9.397 193,008 -0.18(-1.91%)
Apr 20, 2018 9.528 9.722 9.449 9.580 152,042 +0.05(+0.55%)
Apr 19, 2018 9.423 9.528 9.397 9.528 190,055 +0.10(+1.11%)
Apr 18, 2018 9.240 9.475 9.240 9.423 100,120 +0.21(+2.27%)
Apr 17, 2018 9.161 9.418 9.122 9.214 202,154 +0.08(+0.86%)
Apr 16, 2018 8.952 9.161 8.939 9.135 151,537 +0.26(+2.95%)
Apr 13, 2018 8.855 8.978 8.742 8.873 175,959 +0.03(+0.30%)
Apr 12, 2018 8.873 8.873 8.782 8.847 51,751 +0.03(+0.30%)
Apr 11, 2018 8.821 8.899 8.806 8.821 86,015 -0.03(-0.30%)
Apr 10, 2018 8.821 9.030 8.690 8.847 219,197 +0.08(+0.90%)
Apr 09, 2018 8.873 8.899 8.706 8.769 61,321 +0.00(+0.00%)
Apr 06, 2018 8.873 9.023 8.664 8.769 53,547 -0.18(-2.05%)
Apr 05, 2018 8.873 8.899 8.847 8.952 137,659 +0.10(+1.18%)
Apr 04, 2018 8.716 8.873 8.638 8.847 73,631 +0.08(+0.90%)
Apr 03, 2018 8.716 8.873 8.608 8.769 72,848 -0.03(-0.30%)
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.