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 (%)
Aug 31, 2004 5.954 6.101 5.954 6.029 48,222 +0.07(+1.25%)
Aug 30, 2004 5.898 5.969 5.898 5.954 10,046 +0.00(+0.00%)
Aug 27, 2004 5.799 5.954 5.799 5.954 33,488 +0.09(+1.58%)
Aug 26, 2004 5.862 5.883 5.784 5.862 32,148 +0.01(+0.15%)
Aug 25, 2004 5.784 5.871 5.784 5.853 18,418 +0.04(+0.72%)
Aug 24, 2004 5.814 5.868 5.781 5.811 32,818 +0.06(+1.10%)
Aug 23, 2004 5.748 5.748 5.692 5.748 12,725 -0.07(-1.19%)
Aug 20, 2004 5.817 5.817 5.718 5.817 7,350 +0.00(+0.00%)
Aug 19, 2004 5.686 5.817 5.686 5.817 41,190 +0.04(+0.67%)
Aug 18, 2004 5.817 5.844 5.656 5.778 105,487 +0.07(+1.31%)
Aug 17, 2004 5.704 5.766 5.623 5.704 36,837 +0.00(+0.00%)
Aug 16, 2004 5.677 5.724 5.677 5.704 24,781 -0.03(-0.52%)
Aug 13, 2004 5.733 5.823 5.689 5.733 46,883 -0.01(-0.20%)
Aug 12, 2004 5.674 5.745 5.674 5.745 8,037 +0.02(+0.36%)
Aug 11, 2004 5.730 5.733 5.724 5.724 21,097 -0.07(-1.13%)
Aug 10, 2004 5.810 5.817 5.707 5.790 28,799 -0.02(-0.41%)
Aug 09, 2004 5.671 5.817 5.671 5.814 19,423 +0.14(+2.47%)
Aug 06, 2004 5.835 5.835 5.638 5.674 19,423 -0.21(-3.50%)
Aug 05, 2004 5.880 5.880 5.748 5.880 6,027 +0.06(+1.03%)
Aug 04, 2004 5.796 5.898 5.778 5.820 37,506 -0.08(-1.32%)
Aug 03, 2004 5.820 5.898 5.805 5.898 31,813 +0.08(+1.44%)
Aug 02, 2004 5.862 5.862 5.805 5.814 26,120 +0.07(+1.20%)
Jul 30, 2004 5.784 5.784 5.599 5.745 40,520 -0.00(-0.05%)
Jul 29, 2004 5.898 5.898 5.569 5.748 32,148 +0.05(+0.84%)
Jul 28, 2004 5.898 5.898 5.695 5.701 16,409 +0.00(+0.00%)
Jul 27, 2004 5.590 5.715 5.590 5.701 14,065 +0.08(+1.43%)
Jul 26, 2004 5.309 5.677 5.309 5.620 48,892 -0.03(-0.58%)
Jul 23, 2004 5.712 5.715 5.599 5.653 23,776 +0.05(+0.91%)
Jul 22, 2004 5.563 5.745 5.563 5.602 13,395 -0.19(-3.30%)
Jul 21, 2004 5.883 5.883 5.698 5.793 23,776 -0.03(-0.51%)
Jul 20, 2004 5.799 5.823 5.787 5.823 37,841 +0.00(+0.00%)
Jul 19, 2004 5.730 5.841 5.730 5.823 16,744 +0.03(+0.46%)
Jul 16, 2004 5.790 5.826 5.778 5.796 64,632 +0.00(+0.05%)
Jul 15, 2004 5.766 5.793 5.727 5.793 21,767 +0.03(+0.47%)
Jul 14, 2004 5.680 5.766 5.653 5.766 27,460 +0.09(+1.63%)
Jul 13, 2004 5.673 5.689 5.638 5.674 19,758 +0.00(+0.05%)
Jul 12, 2004 5.683 5.683 5.560 5.671 26,790 +0.03(+0.53%)
Jul 09, 2004 5.626 5.730 5.554 5.641 47,888 +0.02(+0.37%)
Jul 08, 2004 5.763 5.763 5.468 5.620 29,134 -0.13(-2.18%)
Jul 07, 2004 5.721 5.748 5.653 5.745 45,209 +0.02(+0.42%)
Jul 06, 2004 5.715 5.805 5.674 5.721 24,446 +0.05(+0.84%)
Jul 02, 2004 5.712 5.718 5.674 5.674 12,055 -0.01(-0.16%)
Jul 01, 2004 5.778 5.781 5.659 5.683 28,130 +0.00(+0.06%)
Jun 30, 2004 5.563 5.679 5.497 5.679 14,734 +0.05(+0.89%)
Jun 29, 2004 5.721 5.727 5.599 5.629 26,790 -0.09(-1.51%)
Jun 28, 2004 6.142 6.142 5.715 5.715 81,041 -0.03(-0.57%)
Jun 25, 2004 5.483 5.751 5.483 5.748 31,478 +0.24(+4.28%)
Jun 24, 2004 5.730 5.748 5.480 5.512 46,213 -0.25(-4.40%)
Jun 23, 2004 5.465 5.787 5.465 5.766 41,190 +0.02(+0.31%)
Jun 22, 2004 5.808 5.808 5.554 5.748 65,971 +0.01(+0.21%)
Jun 21, 2004 5.521 5.790 5.521 5.736 106,827 +0.15(+2.73%)
Jun 18, 2004 5.554 5.599 5.554 5.584 21,767 +0.03(+0.54%)
Jun 17, 2004 5.491 5.572 5.491 5.554 39,516 +0.06(+1.09%)
Jun 16, 2004 5.256 5.599 5.256 5.494 58,269 +0.13(+2.45%)
Jun 15, 2004 5.345 5.423 5.300 5.363 41,525 -0.06(-1.10%)
Jun 14, 2004 5.429 5.554 5.345 5.423 69,655 +0.01(+0.11%)
Jun 10, 2004 5.375 5.420 5.321 5.417 49,562 +0.10(+1.85%)
Jun 09, 2004 5.354 5.375 5.300 5.318 56,595 -0.04(-0.67%)
Jun 08, 2004 5.199 5.375 5.199 5.354 53,581 +0.02(+0.34%)
Jun 07, 2004 5.297 5.339 5.250 5.336 41,525 +0.06(+1.13%)
Jun 04, 2004 5.366 5.366 5.276 5.276 9,376 -0.01(-0.28%)
Jun 03, 2004 5.372 5.375 5.288 5.291 21,432 -0.04(-0.67%)
Jun 02, 2004 5.330 5.375 5.303 5.327 92,762 +0.02(+0.45%)
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.