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: 3:06 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 (%)
Sep 29, 2017 7.542 7.642 7.517 7.542 60,098 +0.00(+0.00%)
Sep 28, 2017 7.592 7.617 7.517 7.542 54,182 -0.03(-0.33%)
Sep 27, 2017 7.467 7.580 7.442 7.567 190,302 +0.13(+1.68%)
Sep 26, 2017 7.567 7.580 7.417 7.442 213,663 -0.13(-1.66%)
Sep 25, 2017 7.417 7.617 7.392 7.567 181,167 +0.18(+2.37%)
Sep 22, 2017 7.317 7.442 7.317 7.392 74,551 +0.08(+1.03%)
Sep 21, 2017 7.517 7.517 7.317 7.317 230,949 -0.15(-2.01%)
Sep 20, 2017 7.442 7.567 7.392 7.467 266,646 -0.01(-0.17%)
Sep 19, 2017 7.367 7.492 7.267 7.480 236,151 +0.14(+1.88%)
Sep 18, 2017 7.292 7.367 7.216 7.342 213,495 +0.00(+0.00%)
Sep 15, 2017 7.292 7.392 7.191 7.342 243,894 -0.03(-0.34%)
Sep 14, 2017 7.392 7.392 7.267 7.367 183,562 +0.05(+0.68%)
Sep 13, 2017 7.267 7.367 7.141 7.317 78,245 +0.10(+1.39%)
Sep 12, 2017 7.267 7.267 7.141 7.216 58,835 +0.00(+0.00%)
Sep 11, 2017 7.166 7.267 7.141 7.216 120,474 +0.05(+0.70%)
Sep 08, 2017 7.317 7.317 7.091 7.166 261,623 -0.10(-1.38%)
Sep 07, 2017 7.191 7.279 7.166 7.267 170,242 +0.05(+0.69%)
Sep 06, 2017 7.242 7.267 7.091 7.216 271,975 +0.13(+1.77%)
Sep 05, 2017 7.292 7.367 7.091 7.091 294,841 -0.20(-2.75%)
Sep 01, 2017 7.267 7.392 7.116 7.292 76,626 +0.05(+0.69%)
Aug 31, 2017 7.116 7.342 7.091 7.242 89,473 +0.18(+2.48%)
Aug 30, 2017 7.041 7.166 6.991 7.066 90,229 +0.03(+0.36%)
Aug 29, 2017 7.091 7.155 6.991 7.041 87,831 -0.05(-0.71%)
Aug 28, 2017 7.091 7.166 7.041 7.091 80,292 +0.00(+0.00%)
Aug 25, 2017 7.166 7.242 7.041 7.091 178,124 -0.03(-0.35%)
Aug 24, 2017 7.016 7.166 7.016 7.116 58,815 +0.08(+1.07%)
Aug 23, 2017 7.116 7.191 7.016 7.041 113,300 +0.03(+0.36%)
Aug 22, 2017 7.016 7.116 6.991 7.016 173,245 +0.00(+0.00%)
Aug 21, 2017 7.141 7.141 6.966 7.016 153,820 -0.13(-1.75%)
Aug 18, 2017 7.216 7.242 7.091 7.141 67,379 -0.03(-0.35%)
Aug 17, 2017 7.216 7.292 6.966 7.166 247,853 -0.10(-1.38%)
Aug 16, 2017 7.267 7.324 7.242 7.267 58,803 +0.00(+0.00%)
Aug 15, 2017 7.292 7.292 7.242 7.267 49,632 -0.03(-0.34%)
Aug 14, 2017 7.367 7.367 7.242 7.292 80,737 -0.03(-0.34%)
Aug 11, 2017 7.367 7.367 7.166 7.317 101,998 +0.03(+0.34%)
Aug 10, 2017 7.317 7.373 7.220 7.292 93,232 +0.00(+0.00%)
Aug 09, 2017 7.392 7.392 7.216 7.292 106,167 -0.09(-1.19%)
Aug 08, 2017 7.392 7.442 7.292 7.379 64,388 +0.04(+0.51%)
Aug 07, 2017 7.317 7.417 7.216 7.342 184,925 +0.00(+0.00%)
Aug 04, 2017 7.442 7.480 7.317 7.342 163,456 -0.05(-0.68%)
Aug 03, 2017 7.442 7.542 7.367 7.392 225,667 -0.05(-0.67%)
Aug 02, 2017 7.417 7.505 7.292 7.442 138,904 +0.00(+0.00%)
Aug 01, 2017 7.492 7.542 7.367 7.442 97,181 -0.05(-0.67%)
Jul 31, 2017 7.542 7.617 7.392 7.492 149,961 -0.03(-0.33%)
Jul 28, 2017 7.492 7.617 7.467 7.517 267,665 +0.03(+0.33%)
Jul 27, 2017 7.442 7.542 7.392 7.492 96,818 +0.04(+0.49%)
Jul 26, 2017 7.554 7.554 7.357 7.456 191,700 -0.02(-0.33%)
Jul 25, 2017 7.603 7.603 7.382 7.480 270,359 +0.05(+0.66%)
Jul 24, 2017 7.357 7.480 7.235 7.431 230,365 +0.10(+1.34%)
Jul 21, 2017 7.456 7.456 7.284 7.333 193,732 -0.07(-0.99%)
Jul 20, 2017 7.480 7.603 7.406 7.406 351,695 +0.00(+0.00%)
Jul 19, 2017 7.406 7.463 7.333 7.406 37,466 +0.02(+0.33%)
Jul 18, 2017 7.480 7.480 7.259 7.382 128,404 -0.02(-0.33%)
Jul 17, 2017 7.554 7.554 7.357 7.406 267,666 -0.05(-0.66%)
Jul 14, 2017 7.505 7.578 7.431 7.456 307,715 +0.00(+0.00%)
Jul 13, 2017 7.554 7.563 7.456 7.456 89,150 -0.07(-0.98%)
Jul 12, 2017 7.505 7.554 7.431 7.529 149,379 +0.05(+0.66%)
Jul 11, 2017 7.554 7.603 7.406 7.480 197,910 -0.07(-0.97%)
Jul 10, 2017 7.357 7.810 7.308 7.554 251,384 +0.25(+3.36%)
Jul 07, 2017 7.088 7.431 7.088 7.308 154,403 +0.07(+1.02%)
Jul 06, 2017 7.284 7.333 7.088 7.235 158,258 +0.15(+2.08%)
Jul 05, 2017 7.284 7.299 7.039 7.088 76,410 -0.25(-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.