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, 2016 7.105 7.282 6.810 6.965 66,864 -0.14(-1.97%)
Aug 30, 2016 7.105 7.349 7.105 7.105 42,447 +0.00(+0.00%)
Aug 29, 2016 7.110 7.236 7.049 7.105 53,598 +0.02(+0.26%)
Aug 26, 2016 7.152 7.344 7.068 7.086 72,651 -0.09(-1.30%)
Aug 25, 2016 7.358 7.390 7.138 7.180 37,421 -0.22(-2.97%)
Aug 24, 2016 7.606 7.681 7.283 7.400 80,542 -0.25(-3.30%)
Aug 23, 2016 7.578 7.830 7.550 7.652 80,476 +0.06(+0.80%)
Aug 22, 2016 7.390 7.685 7.362 7.592 88,283 +0.19(+2.59%)
Aug 19, 2016 7.405 7.461 7.325 7.400 23,777 -0.04(-0.57%)
Aug 18, 2016 7.325 7.479 7.255 7.442 114,257 +0.16(+2.18%)
Aug 17, 2016 7.255 7.353 7.134 7.283 51,277 +0.03(+0.45%)
Aug 16, 2016 7.348 7.386 7.213 7.250 76,215 -0.14(-1.96%)
Aug 15, 2016 7.288 7.465 7.288 7.395 66,682 +0.12(+1.67%)
Aug 12, 2016 7.433 7.470 7.255 7.274 51,704 -0.10(-1.33%)
Aug 11, 2016 7.255 7.376 7.157 7.372 72,591 +0.20(+2.74%)
Aug 10, 2016 7.358 7.386 7.110 7.175 48,006 -0.22(-3.03%)
Aug 09, 2016 7.428 7.470 7.245 7.400 64,113 +0.04(+0.51%)
Aug 08, 2016 7.367 7.479 7.323 7.362 65,252 +0.10(+1.35%)
Aug 05, 2016 7.040 7.386 6.955 7.264 95,507 +0.22(+3.19%)
Aug 04, 2016 7.044 7.180 6.913 7.040 59,824 -0.10(-1.44%)
Aug 03, 2016 6.740 7.143 6.691 7.143 75,762 +0.36(+5.31%)
Aug 02, 2016 6.848 6.862 6.679 6.782 46,691 -0.02(-0.28%)
Aug 01, 2016 6.885 6.993 6.782 6.801 54,695 -0.18(-2.61%)
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%)
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.