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 (%)
Jul 31, 2008 9.308 9.311 8.958 9.203 272,409 -0.22(-2.31%)
Jul 30, 2008 9.155 9.421 8.914 9.421 294,401 +0.44(+4.89%)
Jul 29, 2008 8.982 9.478 8.845 8.982 264,730 +0.02(+0.27%)
Jul 28, 2008 9.114 9.167 8.934 8.958 226,520 +0.03(+0.30%)
Jul 25, 2008 9.030 9.069 8.805 8.932 451,819 -0.03(-0.30%)
Jul 24, 2008 8.693 9.003 8.660 8.958 284,642 +0.03(+0.33%)
Jul 23, 2008 8.812 8.955 8.675 8.929 547,699 -0.21(-2.29%)
Jul 22, 2008 9.690 9.690 9.081 9.138 327,651 -0.57(-5.90%)
Jul 21, 2008 9.517 9.747 9.266 9.711 477,511 +0.45(+4.84%)
Jul 18, 2008 9.039 9.526 8.970 9.263 393,784 +0.19(+2.07%)
Jul 17, 2008 9.559 9.603 8.949 9.075 558,660 -0.87(-8.74%)
Jul 16, 2008 10.37 10.44 9.729 9.944 456,213 -0.29(-2.80%)
Jul 15, 2008 10.57 10.70 10.19 10.23 559,068 -0.22(-2.11%)
Jul 14, 2008 10.13 10.55 10.13 10.45 514,807 +0.49(+4.88%)
Jul 11, 2008 9.923 10.15 9.827 9.965 333,950 +0.10(+1.03%)
Jul 10, 2008 9.514 10.00 9.260 9.863 442,325 +0.47(+4.99%)
Jul 09, 2008 9.096 9.645 8.767 9.394 452,288 +0.38(+4.17%)
Jul 08, 2008 9.296 9.341 8.564 9.018 599,602 -0.42(-4.49%)
Jul 07, 2008 9.299 9.547 9.024 9.442 452,003 +0.16(+1.70%)
Jul 04, 2008 9.302 9.568 9.018 9.284 319,765 +0.00(+0.00%)
Jul 03, 2008 9.302 9.568 9.018 9.284 319,765 -0.12(-1.27%)
Jul 02, 2008 9.442 9.660 9.254 9.403 341,114 +0.01(+0.16%)
Jul 01, 2008 9.412 9.466 9.108 9.388 799,282 -0.11(-1.13%)
Jun 30, 2008 9.714 9.854 9.490 9.496 419,285 -0.22(-2.27%)
Jun 27, 2008 9.830 9.914 9.609 9.717 285,831 -0.16(-1.60%)
Jun 26, 2008 9.833 10.15 9.618 9.875 253,030 -0.22(-2.16%)
Jun 25, 2008 10.45 10.48 9.720 10.09 741,612 -0.39(-3.68%)
Jun 24, 2008 10.17 10.90 10.00 10.48 1,877,107 +0.27(+2.63%)
Jun 23, 2008 9.556 10.57 9.406 10.21 1,357,212 +0.65(+6.84%)
Jun 20, 2008 8.600 9.556 8.537 9.556 924,324 +0.96(+11.11%)
Jun 19, 2008 8.964 8.964 8.499 8.600 357,945 -0.37(-4.16%)
Jun 18, 2008 9.535 9.535 8.785 8.973 357,576 -0.01(-0.07%)
Jun 17, 2008 8.884 9.242 8.668 8.979 852,904 +0.51(+6.03%)
Jun 16, 2008 8.490 8.579 8.349 8.469 112,111 +0.05(+0.64%)
Jun 13, 2008 8.493 8.510 8.355 8.415 111,395 -0.06(-0.67%)
Jun 12, 2008 8.349 8.510 8.272 8.472 139,876 +0.10(+1.25%)
Jun 11, 2008 8.361 8.576 8.272 8.367 172,507 +0.04(+0.47%)
Jun 10, 2008 8.484 8.555 8.263 8.328 82,591 -0.13(-1.52%)
Jun 09, 2008 8.579 8.681 8.322 8.457 162,146 -0.08(-0.98%)
Jun 06, 2008 8.367 8.594 8.351 8.540 168,335 +0.18(+2.14%)
Jun 05, 2008 8.197 8.490 8.197 8.361 226,581 +0.13(+1.63%)
Jun 04, 2008 8.475 8.475 8.137 8.227 176,606 -0.25(-2.92%)
Jun 03, 2008 8.597 8.725 8.472 8.475 253,884 +0.02(+0.28%)
Jun 02, 2008 8.224 8.540 8.224 8.451 190,156 +0.13(+1.58%)
May 30, 2008 8.063 8.331 8.036 8.319 171,697 +0.26(+3.19%)
May 29, 2008 8.263 8.337 7.925 8.063 368,771 -0.20(-2.39%)
May 28, 2008 8.301 8.313 8.257 8.260 164,889 -0.04(-0.50%)
May 27, 2008 8.307 8.349 8.257 8.301 217,395 +0.00(+0.04%)
May 26, 2008 8.361 8.361 8.224 8.298 306,808 +0.00(+0.00%)
May 23, 2008 8.361 8.361 8.224 8.298 306,808 -0.01(-0.11%)
May 22, 2008 8.328 8.406 8.224 8.307 387,967 +0.00(+0.04%)
May 21, 2008 8.295 8.559 8.295 8.304 358,882 +0.03(+0.36%)
May 20, 2008 8.313 8.340 8.272 8.275 125,979 +0.01(+0.11%)
May 19, 2008 8.361 8.361 8.200 8.266 159,765 -0.01(-0.07%)
May 16, 2008 8.122 8.313 8.095 8.272 174,721 +0.19(+2.40%)
May 15, 2008 8.221 8.224 8.012 8.078 164,206 -0.07(-0.81%)
May 14, 2008 8.033 8.337 8.033 8.143 300,556 +0.10(+1.23%)
May 13, 2008 8.092 8.248 8.044 8.044 262,637 -0.06(-0.74%)
May 12, 2008 8.209 8.361 8.063 8.104 265,712 -0.10(-1.27%)
May 09, 2008 8.376 8.376 8.128 8.209 373,172 -0.15(-1.82%)
May 08, 2008 8.212 8.388 8.170 8.361 454,093 +0.24(+2.94%)
May 07, 2008 8.063 8.361 8.042 8.122 343,341 +0.12(+1.49%)
May 06, 2008 7.925 8.063 7.671 8.003 359,365 +0.06(+0.79%)
May 05, 2008 7.764 7.943 7.650 7.940 572,611 +0.32(+4.15%)
May 02, 2008 7.465 7.744 7.465 7.624 449,689 +0.21(+2.82%)
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.