Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

31.66 +0.15 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2005 9.033 9.173 8.923 9.152 68,871 +0.16(+1.79%)
Sep 29, 2005 8.929 9.018 8.870 8.991 115,674 +0.09(+1.04%)
Sep 28, 2005 8.699 8.929 8.436 8.899 85,177 +0.21(+2.37%)
Sep 27, 2005 8.525 8.693 8.428 8.693 26,669 +0.28(+3.37%)
Sep 26, 2005 8.678 8.678 8.152 8.409 131,354 -0.18(-2.05%)
Sep 23, 2005 8.585 8.585 8.152 8.585 32,299 +0.12(+1.37%)
Sep 22, 2005 8.743 8.743 8.439 8.469 43,199 -0.14(-1.60%)
Sep 21, 2005 8.361 8.746 8.361 8.606 65,857 +0.27(+3.22%)
Sep 20, 2005 8.361 8.457 8.209 8.337 83,713 -0.02(-0.21%)
Sep 19, 2005 7.851 8.424 7.839 8.355 59,377 +0.43(+5.47%)
Sep 16, 2005 7.913 8.069 7.794 7.922 118,554 -0.06(-0.79%)
Sep 15, 2005 8.015 8.069 7.919 7.985 69,705 -0.04(-0.45%)
Sep 14, 2005 8.134 8.242 7.949 8.021 121,897 -0.20(-2.40%)
Sep 13, 2005 8.403 8.487 8.063 8.218 125,416 -0.14(-1.71%)
Sep 12, 2005 8.313 8.394 8.287 8.361 57,465 +0.06(+0.76%)
Sep 09, 2005 8.427 8.427 8.272 8.298 77,598 -0.06(-0.75%)
Sep 08, 2005 8.188 8.361 8.152 8.361 43,450 +0.23(+2.87%)
Sep 07, 2005 8.063 8.295 8.063 8.128 89,155 +0.07(+0.81%)
Sep 06, 2005 7.973 8.295 7.934 8.063 35,353 +0.09(+1.12%)
Sep 02, 2005 7.919 8.164 7.919 7.973 27,825 +0.03(+0.41%)
Sep 01, 2005 8.024 8.024 7.919 7.940 158,308 -0.01(-0.08%)
Aug 31, 2005 8.137 8.161 7.916 7.946 112,734 -0.14(-1.74%)
Aug 30, 2005 8.164 8.245 7.973 8.086 84,725 +0.17(+2.15%)
Aug 29, 2005 8.107 8.107 7.913 7.916 113,692 -0.15(-1.81%)
Aug 26, 2005 8.066 8.149 8.018 8.063 45,008 -0.03(-0.37%)
Aug 25, 2005 8.203 8.206 7.942 8.092 44,050 -0.03(-0.33%)
Aug 24, 2005 8.063 8.206 8.009 8.119 104,051 +0.06(+0.70%)
Aug 23, 2005 8.242 8.242 7.839 8.063 144,545 +0.36(+4.61%)
Aug 22, 2005 7.534 7.764 7.534 7.707 82,990 +0.17(+2.26%)
Aug 19, 2005 7.612 7.612 7.358 7.537 102,986 +0.01(+0.16%)
Aug 18, 2005 7.543 7.585 7.361 7.525 31,924 -0.03(-0.36%)
Aug 17, 2005 7.615 7.615 7.546 7.552 73,623 -0.03(-0.43%)
Aug 16, 2005 7.525 7.600 7.525 7.585 64,032 +0.07(+0.99%)
Aug 15, 2005 7.373 7.609 7.349 7.510 90,655 +0.14(+1.86%)
Aug 12, 2005 7.322 7.373 7.271 7.373 52,814 +0.06(+0.78%)
Aug 11, 2005 7.316 7.328 7.241 7.315 257,554 -0.00(-0.01%)
Aug 10, 2005 7.316 7.322 7.209 7.316 302,900 +0.05(+0.70%)
Aug 09, 2005 7.256 7.301 7.203 7.265 72,629 -0.02(-0.29%)
Aug 08, 2005 7.358 7.358 7.256 7.286 173,890 +0.04(+0.62%)
Aug 05, 2005 7.346 7.346 7.241 7.241 116,820 +0.00(+0.00%)
Aug 04, 2005 7.328 7.328 7.217 7.241 120,976 -0.07(-1.02%)
Aug 03, 2005 7.316 7.331 7.182 7.316 246,426 +0.00(+0.04%)
Aug 02, 2005 7.298 7.313 7.247 7.313 28,200 +0.04(+0.58%)
Aug 01, 2005 7.370 7.370 7.167 7.271 93,425 +0.07(+0.91%)
Jul 29, 2005 7.209 7.212 7.155 7.206 25,561 +0.03(+0.42%)
Jul 28, 2005 7.113 7.176 7.062 7.176 61,785 +0.11(+1.61%)
Jul 27, 2005 7.322 7.322 7.017 7.062 84,591 -0.10(-1.46%)
Jul 26, 2005 7.226 7.226 7.137 7.167 128,464 -0.06(-0.83%)
Jul 25, 2005 7.286 7.286 7.170 7.226 28,247 -0.06(-0.78%)
Jul 22, 2005 7.301 7.301 7.230 7.283 44,890 +0.07(+1.04%)
Jul 21, 2005 7.289 7.289 7.086 7.209 62,455 -0.34(-4.51%)
Jul 20, 2005 7.379 7.585 7.334 7.549 153,305 +0.11(+1.53%)
Jul 19, 2005 7.301 7.731 7.226 7.435 224,257 +0.21(+2.85%)
Jul 18, 2005 7.301 7.301 7.212 7.229 54,920 -0.01(-0.17%)
Jul 15, 2005 7.292 7.292 7.217 7.241 101,301 +0.04(+0.58%)
Jul 14, 2005 7.137 7.256 7.137 7.200 94,523 +0.04(+0.50%)
Jul 13, 2005 7.137 7.173 7.137 7.164 163,439 -0.01(-0.12%)
Jul 12, 2005 7.301 7.301 7.113 7.173 114,961 +0.00(+0.00%)
Jul 11, 2005 7.146 7.173 7.122 7.173 54,049 +0.03(+0.38%)
Jul 08, 2005 7.125 7.173 7.125 7.146 110,008 +0.03(+0.46%)
Jul 07, 2005 7.256 7.256 7.083 7.113 243,224 -0.02(-0.29%)
Jul 06, 2005 7.164 7.182 7.092 7.134 302,492 +0.00(+0.04%)
Jul 05, 2005 7.140 7.167 7.098 7.131 66,976 +0.05(+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.