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

Dorchester Minerals (NQ: DMLP )

31.66 +0.15 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 29, 2005 7.209 7.212 7.155 7.206 25,561 +0.03(+0.42%)
Jul 28, 2005 7.113 7.176 7.062 7.176 61,785 +0.11(+1.61%)
Jul 27, 2005 7.322 7.322 7.017 7.062 84,591 -0.10(-1.46%)
Jul 26, 2005 7.226 7.226 7.137 7.167 128,464 -0.06(-0.83%)
Jul 25, 2005 7.286 7.286 7.170 7.226 28,247 -0.06(-0.78%)
Jul 22, 2005 7.301 7.301 7.230 7.283 44,890 +0.07(+1.04%)
Jul 21, 2005 7.289 7.289 7.086 7.209 62,455 -0.34(-4.51%)
Jul 20, 2005 7.379 7.585 7.334 7.549 153,305 +0.11(+1.53%)
Jul 19, 2005 7.301 7.731 7.226 7.435 224,257 +0.21(+2.85%)
Jul 18, 2005 7.301 7.301 7.212 7.229 54,920 -0.01(-0.17%)
Jul 15, 2005 7.292 7.292 7.217 7.241 101,301 +0.04(+0.58%)
Jul 14, 2005 7.137 7.256 7.137 7.200 94,523 +0.04(+0.50%)
Jul 13, 2005 7.137 7.173 7.137 7.164 163,439 -0.01(-0.12%)
Jul 12, 2005 7.301 7.301 7.113 7.173 114,961 +0.00(+0.00%)
Jul 11, 2005 7.146 7.173 7.122 7.173 54,049 +0.03(+0.38%)
Jul 08, 2005 7.125 7.173 7.125 7.146 110,008 +0.03(+0.46%)
Jul 07, 2005 7.256 7.256 7.083 7.113 243,224 -0.02(-0.29%)
Jul 06, 2005 7.164 7.182 7.092 7.134 302,492 +0.00(+0.04%)
Jul 05, 2005 7.140 7.167 7.098 7.131 66,976 +0.05(+0.67%)
Jul 01, 2005 7.256 7.256 7.080 7.083 108,501 -0.06(-0.85%)
Jun 30, 2005 6.940 7.167 6.940 7.144 8,552 +0.01(+0.14%)
Jun 29, 2005 7.316 7.316 6.877 7.134 83,311 -0.03(-0.46%)
Jun 28, 2005 7.164 7.167 7.108 7.167 24,617 +0.00(+0.00%)
Jun 27, 2005 7.092 7.182 7.092 7.167 80,706 +0.09(+1.27%)
Jun 24, 2005 7.077 7.167 7.077 7.077 120,369 -0.01(-0.21%)
Jun 23, 2005 7.065 7.167 7.065 7.092 75,348 -0.08(-1.12%)
Jun 22, 2005 7.167 7.268 6.602 7.173 173,894 +0.18(+2.56%)
Jun 21, 2005 7.017 7.137 6.994 6.994 117,208 +0.00(+0.00%)
Jun 20, 2005 7.017 7.119 6.871 6.994 164,219 +0.05(+0.73%)
Jun 17, 2005 7.017 7.017 6.868 6.943 167,039 +0.01(+0.22%)
Jun 16, 2005 7.032 7.044 6.928 6.928 173,344 -0.07(-0.98%)
Jun 15, 2005 6.758 7.029 6.758 6.997 246,576 +0.10(+1.47%)
Jun 14, 2005 6.883 6.943 6.632 6.895 217,532 +0.27(+4.01%)
Jun 13, 2005 6.561 6.719 6.557 6.629 187,098 +0.06(+0.96%)
Jun 10, 2005 6.614 6.719 6.450 6.566 164,986 +0.07(+1.06%)
Jun 09, 2005 6.540 6.614 6.459 6.498 34,827 -0.04(-0.64%)
Jun 08, 2005 6.489 6.557 6.474 6.540 45,242 +0.05(+0.78%)
Jun 07, 2005 6.385 6.599 6.385 6.489 81,711 +0.07(+1.07%)
Jun 06, 2005 6.599 6.599 6.375 6.420 48,762 +0.05(+0.84%)
Jun 03, 2005 6.337 6.492 6.337 6.366 75,468 +0.03(+0.47%)
Jun 02, 2005 6.614 6.614 6.292 6.337 44,298 -0.14(-2.12%)
Jun 01, 2005 6.614 6.614 6.420 6.474 101,462 +0.05(+0.84%)
May 31, 2005 6.614 6.614 6.405 6.420 72,167 +0.01(+0.14%)
May 27, 2005 6.346 6.569 6.334 6.411 102,641 +0.02(+0.33%)
May 26, 2005 6.569 6.569 6.349 6.390 105,052 -0.03(-0.47%)
May 25, 2005 6.444 6.525 6.420 6.420 44,877 -0.05(-0.74%)
May 24, 2005 6.507 6.566 6.468 6.468 35,497 -0.04(-0.57%)
May 23, 2005 6.513 6.569 6.495 6.505 24,144 +0.00(+0.06%)
May 20, 2005 6.503 6.569 6.453 6.501 31,539 -0.03(-0.41%)
May 19, 2005 6.444 6.638 6.438 6.528 45,276 +0.00(+0.00%)
May 18, 2005 6.572 6.602 6.480 6.528 48,557 -0.04(-0.59%)
May 17, 2005 6.569 6.569 6.450 6.566 13,991 -0.00(-0.05%)
May 16, 2005 6.346 6.569 6.346 6.569 34,007 +0.08(+1.24%)
May 13, 2005 7.158 7.158 6.420 6.489 103,592 -0.04(-0.55%)
May 12, 2005 6.602 6.661 6.510 6.525 40,812 -0.06(-0.90%)
May 11, 2005 6.856 6.856 6.513 6.584 61,728 +0.01(+0.22%)
May 10, 2005 6.569 6.719 6.569 6.569 29,945 -0.00(-0.05%)
May 09, 2005 6.880 6.880 6.459 6.572 67,786 +0.06(+0.92%)
May 06, 2005 6.802 6.841 6.465 6.513 57,268 -0.09(-1.36%)
May 05, 2005 6.549 6.743 6.471 6.602 66,102 +0.06(+0.91%)
May 04, 2005 6.749 6.749 6.501 6.543 37,155 -0.18(-2.62%)
May 03, 2005 6.420 6.889 6.375 6.719 139,582 +0.22(+3.45%)
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.