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, 2007 6.151 6.719 6.077 6.465 138,771 +0.33(+5.40%)
Aug 30, 2007 5.996 6.160 5.996 6.134 79,323 +0.05(+0.79%)
Aug 29, 2007 6.178 6.199 5.984 6.086 61,658 -0.01(-0.10%)
Aug 28, 2007 6.032 6.271 6.032 6.092 195,962 +0.10(+1.64%)
Aug 27, 2007 6.065 6.226 5.981 5.993 104,891 -0.07(-1.13%)
Aug 24, 2007 6.157 6.178 6.029 6.062 85,049 -0.00(-0.05%)
Aug 23, 2007 5.951 6.145 5.948 6.065 91,452 +0.19(+3.25%)
Aug 22, 2007 6.092 6.092 5.808 5.874 138,148 -0.16(-2.62%)
Aug 21, 2007 5.742 6.089 5.674 6.032 165,019 +0.15(+2.59%)
Aug 20, 2007 5.769 5.975 5.748 5.880 145,857 +0.07(+1.23%)
Aug 17, 2007 5.674 6.017 5.674 5.808 290,382 -0.02(-0.36%)
Aug 16, 2007 5.895 5.913 5.674 5.829 277,694 -0.09(-1.46%)
Aug 15, 2007 5.772 5.966 5.772 5.916 98,716 -0.03(-0.55%)
Aug 14, 2007 6.086 6.086 5.814 5.948 75,090 -0.09(-1.53%)
Aug 13, 2007 6.065 6.268 5.901 6.041 141,223 +0.13(+2.12%)
Aug 10, 2007 5.823 6.241 5.524 5.916 280,356 -0.06(-1.05%)
Aug 09, 2007 6.307 6.534 5.856 5.978 381,199 -0.52(-8.04%)
Aug 08, 2007 6.187 6.537 6.136 6.501 165,736 +0.27(+4.36%)
Aug 07, 2007 6.148 6.429 6.145 6.229 202,566 +0.13(+2.05%)
Aug 06, 2007 6.420 6.420 5.972 6.104 669,613 -0.24(-3.72%)
Aug 03, 2007 6.354 6.501 6.337 6.340 216,615 -0.13(-1.94%)
Aug 02, 2007 6.578 6.629 6.465 6.465 123,564 -0.18(-2.65%)
Aug 01, 2007 6.575 6.677 6.498 6.641 143,825 -0.12(-1.81%)
Jul 31, 2007 6.808 6.832 6.564 6.764 166,610 +0.07(+1.03%)
Jul 30, 2007 6.737 6.767 6.563 6.695 138,279 +0.22(+3.37%)
Jul 27, 2007 6.507 6.770 6.441 6.477 152,190 +0.01(+0.23%)
Jul 26, 2007 6.501 6.605 6.450 6.462 109,988 -0.13(-1.90%)
Jul 25, 2007 6.519 6.605 6.429 6.587 162,766 +0.03(+0.50%)
Jul 24, 2007 6.719 6.737 6.528 6.555 113,052 -0.20(-2.92%)
Jul 23, 2007 6.895 6.901 6.719 6.752 216,159 -0.15(-2.16%)
Jul 20, 2007 7.005 7.023 6.868 6.901 110,999 -0.05(-0.77%)
Jul 19, 2007 7.017 7.071 6.874 6.955 208,728 -0.19(-2.59%)
Jul 18, 2007 7.023 7.140 7.023 7.140 270,765 +0.04(+0.63%)
Jul 17, 2007 7.107 7.194 7.014 7.095 473,144 -0.00(-0.04%)
Jul 16, 2007 7.143 7.182 7.050 7.098 288,818 -0.07(-1.00%)
Jul 13, 2007 7.149 7.182 7.095 7.170 287,194 +0.07(+1.05%)
Jul 12, 2007 6.946 7.152 6.943 7.095 352,222 +0.14(+2.06%)
Jul 11, 2007 6.898 6.988 6.883 6.952 216,705 +0.04(+0.60%)
Jul 10, 2007 6.883 6.943 6.793 6.910 247,390 +0.03(+0.39%)
Jul 09, 2007 6.898 6.943 6.796 6.883 279,696 +0.08(+1.14%)
Jul 06, 2007 6.779 6.898 6.761 6.805 151,225 +0.03(+0.40%)
Jul 05, 2007 6.731 6.805 6.713 6.779 164,915 +0.07(+1.02%)
Jul 03, 2007 6.719 6.749 6.704 6.710 67,009 -0.01(-0.09%)
Jul 02, 2007 6.575 6.749 6.566 6.716 217,864 +0.15(+2.23%)
Jun 29, 2007 6.546 6.599 6.534 6.569 126,163 +0.04(+0.64%)
Jun 28, 2007 6.590 6.629 6.495 6.528 144,823 -0.07(-1.00%)
Jun 27, 2007 6.507 6.599 6.483 6.593 206,669 +0.08(+1.28%)
Jun 26, 2007 6.579 6.650 6.435 6.510 209,857 -0.06(-0.95%)
Jun 25, 2007 6.737 6.737 6.540 6.572 100,491 -0.12(-1.74%)
Jun 22, 2007 6.686 6.758 6.632 6.689 132,238 +0.01(+0.22%)
Jun 21, 2007 6.731 6.758 6.674 6.674 115,437 -0.02(-0.36%)
Jun 20, 2007 6.820 6.835 6.674 6.698 180,501 -0.12(-1.80%)
Jun 19, 2007 6.635 6.856 6.635 6.820 293,356 +0.08(+1.20%)
Jun 18, 2007 6.764 6.808 6.725 6.740 162,417 +0.02(+0.31%)
Jun 15, 2007 6.749 6.761 6.695 6.719 142,994 -0.03(-0.45%)
Jun 14, 2007 6.749 6.796 6.689 6.749 67,646 +0.06(+0.90%)
Jun 13, 2007 6.808 6.808 6.653 6.689 87,069 -0.07(-1.02%)
Jun 12, 2007 6.653 7.182 6.644 6.758 154,715 +0.04(+0.53%)
Jun 11, 2007 6.856 6.856 6.623 6.722 101,542 -0.08(-1.14%)
Jun 08, 2007 6.773 6.826 6.683 6.799 143,125 +0.04(+0.66%)
Jun 07, 2007 6.740 6.808 6.659 6.755 147,659 -0.05(-0.75%)
Jun 06, 2007 7.017 7.017 6.737 6.805 165,964 -0.11(-1.64%)
Jun 05, 2007 6.898 7.137 6.808 6.919 324,436 +0.20(+2.98%)
Jun 04, 2007 6.498 6.862 6.498 6.719 220,503 +0.04(+0.67%)
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.