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

Dorchester Minerals (NQ: DMLP )

32.29 +0.49 (+1.54%)
Streaming Delayed Price Updated: 3:08 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 (%)
Jul 31, 2006 8.077 8.149 8.003 8.066 173,020 +0.09(+1.09%)
Jul 28, 2006 8.048 8.063 7.836 7.979 34,519 +0.03(+0.38%)
Jul 27, 2006 8.027 8.077 7.907 7.949 62,442 +0.08(+1.02%)
Jul 26, 2006 7.839 8.107 7.763 7.868 205,068 +0.10(+1.35%)
Jul 25, 2006 7.749 7.839 7.671 7.764 109,131 +0.04(+0.54%)
Jul 24, 2006 7.731 7.761 7.692 7.722 21,522 +0.04(+0.51%)
Jul 21, 2006 7.662 7.734 7.484 7.683 54,177 -0.05(-0.66%)
Jul 20, 2006 7.946 7.955 7.647 7.734 150,084 -0.29(-3.57%)
Jul 19, 2006 8.269 8.269 8.015 8.021 230,526 -0.17(-2.04%)
Jul 18, 2006 8.137 8.212 8.051 8.188 164,500 +0.06(+0.73%)
Jul 17, 2006 8.134 8.167 8.051 8.128 124,726 +0.07(+0.93%)
Jul 14, 2006 8.089 8.155 7.997 8.054 82,377 -0.02(-0.30%)
Jul 13, 2006 7.725 8.080 7.725 8.077 126,913 +0.36(+4.60%)
Jul 12, 2006 7.689 7.809 7.677 7.722 54,093 +0.05(+0.66%)
Jul 11, 2006 7.483 7.689 7.483 7.671 42,211 +0.13(+1.70%)
Jul 10, 2006 7.540 7.606 7.480 7.543 82,072 +0.03(+0.36%)
Jul 07, 2006 7.513 7.567 7.486 7.516 51,186 -0.09(-1.18%)
Jul 06, 2006 7.508 7.606 7.492 7.606 49,857 +0.14(+1.88%)
Jul 05, 2006 7.662 7.674 7.456 7.465 162,591 -0.16(-2.04%)
Jul 03, 2006 7.447 7.621 7.397 7.621 8,971 +0.12(+1.64%)
Jun 30, 2006 7.612 7.701 7.400 7.498 34,034 -0.05(-0.63%)
Jun 29, 2006 7.570 7.674 7.385 7.546 129,599 -0.01(-0.20%)
Jun 28, 2006 7.636 7.674 7.316 7.561 78,536 +0.02(+0.28%)
Jun 27, 2006 7.358 7.665 7.322 7.540 51,799 +0.19(+2.64%)
Jun 26, 2006 7.247 7.346 7.191 7.346 32,483 +0.18(+2.50%)
Jun 23, 2006 7.137 7.259 7.134 7.167 136,317 +0.04(+0.50%)
Jun 22, 2006 7.707 7.707 7.107 7.131 192,681 -0.11(-1.49%)
Jun 21, 2006 7.582 7.582 7.217 7.238 44,519 -0.04(-0.57%)
Jun 20, 2006 7.212 7.379 7.212 7.280 13,830 +0.07(+0.95%)
Jun 19, 2006 7.259 7.313 7.167 7.212 47,623 +0.01(+0.08%)
Jun 16, 2006 7.337 7.337 7.167 7.206 292,080 +0.04(+0.54%)
Jun 15, 2006 7.173 7.429 7.107 7.167 251,111 +0.03(+0.42%)
Jun 14, 2006 7.158 7.265 7.122 7.137 165,532 -0.05(-0.71%)
Jun 13, 2006 7.397 7.397 7.167 7.188 53,785 -0.20(-2.71%)
Jun 12, 2006 7.519 7.680 7.316 7.388 43,256 -0.05(-0.64%)
Jun 09, 2006 7.438 7.555 7.429 7.435 41,257 +0.00(+0.00%)
Jun 08, 2006 7.591 7.591 7.331 7.435 54,203 -0.12(-1.54%)
Jun 07, 2006 7.528 7.761 7.468 7.552 79,514 -0.00(-0.04%)
Jun 06, 2006 7.674 7.674 7.465 7.555 121,655 -0.19(-2.47%)
Jun 05, 2006 7.615 7.746 7.465 7.746 22,102 +0.13(+1.73%)
Jun 02, 2006 7.540 7.674 7.504 7.615 52,419 +0.08(+1.03%)
Jun 01, 2006 7.465 7.537 7.465 7.537 14,185 +0.04(+0.56%)
May 31, 2006 7.507 7.540 7.438 7.495 40,641 -0.09(-1.18%)
May 30, 2006 7.501 7.604 7.444 7.585 54,190 +0.12(+1.60%)
May 26, 2006 7.615 7.680 7.406 7.465 74,022 +0.02(+0.24%)
May 25, 2006 7.358 7.465 7.355 7.447 33,916 +0.09(+1.26%)
May 24, 2006 7.492 7.510 7.316 7.355 46,200 -0.08(-1.12%)
May 23, 2006 7.677 7.677 7.376 7.438 143,054 -0.07(-0.88%)
May 22, 2006 7.615 7.615 7.364 7.504 27,088 -0.13(-1.64%)
May 19, 2006 7.561 7.710 7.259 7.630 105,641 +0.17(+2.24%)
May 18, 2006 7.489 7.686 7.397 7.462 130,798 +0.06(+0.81%)
May 17, 2006 7.633 7.740 7.400 7.403 132,338 -0.20(-2.59%)
May 16, 2006 7.689 7.689 7.444 7.600 106,823 -0.09(-1.17%)
May 15, 2006 7.764 7.798 7.465 7.689 104,546 -0.27(-3.41%)
May 12, 2006 8.054 8.054 7.791 7.961 46,347 -0.03(-0.34%)
May 11, 2006 8.060 8.063 7.683 7.988 71,303 +0.20(+2.57%)
May 10, 2006 7.701 7.898 7.615 7.788 53,149 -0.01(-0.19%)
May 09, 2006 7.895 8.101 7.725 7.803 101,151 -0.10(-1.28%)
May 08, 2006 7.934 8.036 7.883 7.904 124,991 -0.16(-1.93%)
May 05, 2006 8.048 8.112 7.985 8.060 53,175 +0.07(+0.90%)
May 04, 2006 7.839 7.988 7.707 7.988 48,417 +0.15(+1.90%)
May 03, 2006 8.006 8.006 7.779 7.839 54,414 -0.14(-1.72%)
May 02, 2006 7.886 8.137 7.877 7.976 170,173 +0.20(+2.57%)
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.