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 29, 2016 6.857 6.984 6.745 6.984 64,382 +0.14(+2.09%)
Jul 28, 2016 6.951 6.993 6.787 6.841 36,568 -0.05(-0.79%)
Jul 27, 2016 6.942 6.942 6.882 6.896 54,732 -0.04(-0.60%)
Jul 26, 2016 6.854 6.983 6.854 6.937 40,871 +0.08(+1.21%)
Jul 25, 2016 6.762 6.978 6.689 6.854 77,042 +0.09(+1.36%)
Jul 22, 2016 6.707 6.983 6.677 6.762 75,891 +0.09(+1.31%)
Jul 21, 2016 6.693 6.738 6.648 6.675 73,962 -0.02(-0.27%)
Jul 20, 2016 6.542 6.753 6.496 6.693 66,981 +0.14(+2.10%)
Jul 19, 2016 6.676 6.676 6.555 6.555 36,919 -0.08(-1.18%)
Jul 18, 2016 6.551 6.739 6.551 6.634 29,027 +0.02(+0.28%)
Jul 15, 2016 6.799 6.799 6.560 6.615 93,265 -0.22(-3.23%)
Jul 14, 2016 6.542 6.873 6.436 6.836 129,826 +0.31(+4.79%)
Jul 13, 2016 6.670 6.684 6.459 6.523 63,638 -0.15(-2.27%)
Jul 12, 2016 6.569 6.771 6.523 6.675 81,625 +0.18(+2.83%)
Jul 11, 2016 6.486 6.624 6.436 6.491 63,810 -0.00(-0.07%)
Jul 08, 2016 6.482 6.408 6.408 6.496 103,507 +0.09(+1.36%)
Jul 07, 2016 6.482 6.639 6.313 6.408 37,106 +0.11(+1.75%)
Jul 05, 2016 6.486 6.638 6.229 6.298 40,427 -0.27(-4.06%)
Jul 01, 2016 6.666 6.565 6.565 6.565 102,021 -0.06(-0.97%)
Jun 30, 2016 6.666 6.744 6.597 6.629 57,227 -0.08(-1.17%)
Jun 29, 2016 6.739 6.896 6.597 6.707 57,662 -0.06(-0.82%)
Jun 28, 2016 6.574 6.868 6.574 6.762 48,402 +0.30(+4.70%)
Jun 27, 2016 6.822 6.822 6.447 6.459 106,748 -0.50(-7.20%)
Jun 24, 2016 6.781 7.275 6.781 6.960 122,878 +0.11(+1.54%)
Jun 23, 2016 6.767 6.960 6.767 6.854 72,089 +0.15(+2.19%)
Jun 22, 2016 6.942 6.960 6.689 6.707 42,385 -0.22(-3.12%)
Jun 21, 2016 6.896 6.928 6.758 6.923 58,337 +0.06(+0.94%)
Jun 20, 2016 6.661 7.075 6.661 6.859 105,406 +0.26(+3.90%)
Jun 17, 2016 6.555 6.689 6.555 6.601 110,452 +0.12(+1.84%)
Jun 16, 2016 6.532 6.597 6.473 6.482 46,612 -0.07(-1.05%)
Jun 15, 2016 6.537 6.620 6.482 6.551 114,603 -0.03(-0.49%)
Jun 14, 2016 6.445 6.620 6.445 6.583 102,062 +0.06(+0.99%)
Jun 13, 2016 6.454 6.638 6.436 6.519 130,574 +0.04(+0.57%)
Jun 10, 2016 6.606 6.712 6.436 6.482 82,458 -0.15(-2.29%)
Jun 09, 2016 6.542 6.666 6.446 6.634 32,468 +0.00(+0.00%)
Jun 08, 2016 6.555 6.843 6.555 6.634 127,343 +0.15(+2.34%)
Jun 07, 2016 6.418 6.551 6.289 6.482 43,786 +0.06(+1.00%)
Jun 06, 2016 6.262 6.514 6.247 6.418 98,251 +0.21(+3.41%)
Jun 03, 2016 6.082 6.312 6.082 6.206 107,946 +0.09(+1.50%)
Jun 02, 2016 5.889 6.151 5.824 6.114 86,069 +0.20(+3.34%)
Jun 01, 2016 5.953 6.059 5.884 5.916 36,958 -0.06(-0.92%)
May 31, 2016 6.059 6.183 5.852 5.972 147,619 +0.09(+1.48%)
May 27, 2016 6.022 5.884 5.884 5.884 46,986 -0.21(-3.43%)
May 26, 2016 5.893 6.142 5.810 6.093 86,494 +0.21(+3.64%)
May 25, 2016 5.700 6.018 5.700 5.880 89,128 +0.17(+2.90%)
May 24, 2016 5.659 5.779 5.608 5.714 123,208 +0.07(+1.22%)
May 23, 2016 5.677 5.792 5.526 5.645 294,165 -0.06(-1.13%)
May 20, 2016 5.820 5.916 5.687 5.710 105,138 +0.02(+0.32%)
May 19, 2016 5.751 5.916 5.659 5.691 163,466 -0.10(-1.75%)
May 18, 2016 5.999 6.059 5.765 5.792 96,748 -0.13(-2.25%)
May 17, 2016 6.045 6.206 5.926 5.926 137,955 -0.10(-1.60%)
May 16, 2016 5.976 6.169 5.930 6.022 161,491 +0.11(+1.95%)
May 13, 2016 6.082 6.165 5.893 5.907 103,178 -0.16(-2.58%)
May 12, 2016 6.165 6.206 5.944 6.064 55,396 -0.00(-0.08%)
May 11, 2016 5.700 6.206 5.687 6.068 80,942 +0.18(+3.12%)
May 10, 2016 6.059 6.178 5.802 5.884 91,429 -0.18(-2.96%)
May 09, 2016 6.110 6.227 5.953 6.064 34,561 -0.03(-0.45%)
May 06, 2016 5.599 6.091 5.599 6.091 123,215 +0.29(+5.08%)
May 05, 2016 5.866 6.155 5.696 5.797 78,745 +0.08(+1.37%)
May 04, 2016 5.636 5.873 5.544 5.719 169,111 +0.11(+1.88%)
May 03, 2016 5.912 6.417 5.599 5.613 204,303 -0.40(-6.72%)
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.