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, 2010 7.572 7.629 7.525 7.575 368,969 +0.00(+0.00%)
Aug 30, 2010 7.644 7.657 7.535 7.575 195,138 -0.12(-1.50%)
Aug 27, 2010 7.604 7.704 7.585 7.691 145,551 +0.02(+0.33%)
Aug 26, 2010 7.691 7.803 7.610 7.666 108,332 -0.08(-1.09%)
Aug 25, 2010 7.757 7.823 7.613 7.751 208,244 -0.09(-1.12%)
Aug 24, 2010 7.945 8.057 7.821 7.838 119,863 +0.04(+0.48%)
Aug 23, 2010 7.810 7.982 7.801 7.801 107,786 -0.03(-0.36%)
Aug 20, 2010 7.791 7.860 7.754 7.829 124,647 -0.01(-0.16%)
Aug 19, 2010 7.863 7.923 7.782 7.841 113,043 -0.08(-0.95%)
Aug 18, 2010 7.901 8.023 7.854 7.917 95,568 -0.03(-0.39%)
Aug 17, 2010 7.976 8.038 7.860 7.948 232,708 +0.05(+0.63%)
Aug 16, 2010 7.838 7.979 7.838 7.898 57,934 +0.06(+0.76%)
Aug 13, 2010 7.854 8.026 7.830 7.838 223,999 -0.01(-0.12%)
Aug 12, 2010 7.832 7.937 7.823 7.848 185,099 -0.10(-1.22%)
Aug 11, 2010 8.029 8.068 7.854 7.945 167,318 -0.24(-2.91%)
Aug 10, 2010 8.173 8.198 8.014 8.183 111,045 -0.11(-1.32%)
Aug 09, 2010 8.445 8.452 8.242 8.292 59,359 -0.08(-0.90%)
Aug 06, 2010 8.336 8.517 8.301 8.367 930,056 +0.03(+0.38%)
Aug 05, 2010 8.098 8.542 8.098 8.336 103,590 +0.22(+2.66%)
Aug 04, 2010 8.145 8.297 8.058 8.120 53,527 -0.05(-0.61%)
Aug 03, 2010 7.960 8.264 7.960 8.170 112,992 -0.07(-0.84%)
Aug 02, 2010 8.208 8.342 8.052 8.239 80,244 +0.11(+1.35%)
Jul 30, 2010 8.076 8.214 8.029 8.129 61,360 -0.04(-0.54%)
Jul 29, 2010 8.208 8.208 8.020 8.173 81,436 +0.16(+1.96%)
Jul 28, 2010 8.176 8.176 7.997 8.016 149,432 -0.17(-2.07%)
Jul 27, 2010 8.281 8.281 8.111 8.185 121,194 -0.07(-0.82%)
Jul 26, 2010 8.309 8.309 8.213 8.253 133,102 +0.02(+0.19%)
Jul 23, 2010 8.235 8.268 8.189 8.238 49,540 +0.00(+0.00%)
Jul 22, 2010 8.238 8.296 8.176 8.238 116,479 +0.06(+0.68%)
Jul 21, 2010 8.250 8.250 8.165 8.182 96,232 -0.01(-0.11%)
Jul 20, 2010 8.118 8.287 8.118 8.192 81,090 +0.03(+0.38%)
Jul 19, 2010 8.019 8.161 7.976 8.161 107,529 +0.13(+1.65%)
Jul 16, 2010 8.122 8.122 7.945 8.028 68,686 -0.07(-0.91%)
Jul 15, 2010 7.951 8.133 7.783 8.102 135,199 +0.13(+1.66%)
Jul 14, 2010 8.013 8.222 7.970 7.970 219,401 -0.06(-0.77%)
Jul 13, 2010 8.044 8.044 8.010 8.031 85,493 +0.04(+0.50%)
Jul 12, 2010 8.044 8.044 7.957 7.991 112,907 -0.02(-0.31%)
Jul 09, 2010 7.951 8.044 7.856 8.016 73,186 +0.10(+1.24%)
Jul 08, 2010 7.853 7.976 7.785 7.917 108,046 +0.07(+0.94%)
Jul 07, 2010 7.714 7.853 7.714 7.844 67,598 +0.14(+1.80%)
Jul 06, 2010 7.730 7.853 7.705 7.705 91,826 -0.02(-0.24%)
Jul 02, 2010 7.840 7.844 7.714 7.723 81,626 -0.10(-1.26%)
Jul 01, 2010 7.868 7.914 7.699 7.822 121,925 -0.04(-0.51%)
Jun 30, 2010 7.850 7.930 7.828 7.862 69,696 +0.04(+0.51%)
Jun 29, 2010 7.853 7.988 7.800 7.822 109,906 -0.18(-2.31%)
Jun 25, 2010 8.056 8.065 7.967 8.007 78,346 +0.08(+1.01%)
Jun 24, 2010 7.945 8.056 7.871 7.927 80,632 -0.05(-0.58%)
Jun 23, 2010 8.038 8.038 7.945 7.973 86,071 -0.10(-1.18%)
Jun 22, 2010 8.299 8.299 8.047 8.068 81,707 -0.19(-2.31%)
Jun 21, 2010 8.524 8.607 8.161 8.259 166,636 -0.10(-1.14%)
Jun 18, 2010 8.447 8.447 8.318 8.355 84,854 +0.00(+0.04%)
Jun 17, 2010 8.499 8.504 8.347 8.352 58,746 -0.06(-0.77%)
Jun 16, 2010 8.345 8.530 8.305 8.416 130,507 +0.01(+0.11%)
Jun 15, 2010 8.315 8.503 8.238 8.407 150,936 +0.16(+1.94%)
Jun 14, 2010 8.034 8.302 8.013 8.247 255,351 +0.25(+3.08%)
Jun 11, 2010 7.776 8.004 7.776 8.001 149,721 +0.15(+1.88%)
Jun 10, 2010 7.914 7.959 7.791 7.853 217,014 +0.02(+0.20%)
Jun 09, 2010 8.028 8.070 7.791 7.837 174,978 -0.06(-0.70%)
Jun 08, 2010 7.837 8.010 7.776 7.893 207,542 +0.12(+1.50%)
Jun 07, 2010 7.816 8.014 7.723 7.776 187,032 -0.04(-0.55%)
Jun 04, 2010 7.930 7.930 7.742 7.819 264,207 -0.24(-2.98%)
Jun 03, 2010 7.921 8.084 7.877 8.059 289,902 +0.15(+1.87%)
Jun 02, 2010 8.016 8.084 7.877 7.911 275,049 -0.11(-1.34%)
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.