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

Dorchester Minerals (NQ: DMLP )

32.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 28, 2006 7.749 7.962 7.704 7.871 107,497 +0.08(+1.00%)
Apr 27, 2006 8.045 8.045 7.397 7.794 133,239 -0.29(-3.55%)
Apr 26, 2006 8.436 8.436 8.033 8.080 253,723 +0.03(+0.41%)
Apr 25, 2006 8.182 8.182 8.009 8.048 159,809 -0.10(-1.28%)
Apr 24, 2006 8.319 8.319 8.063 8.152 112,195 -0.10(-1.27%)
Apr 21, 2006 8.304 8.331 8.215 8.257 95,240 +0.01(+0.14%)
Apr 20, 2006 8.272 8.301 8.182 8.245 73,623 +0.06(+0.77%)
Apr 19, 2006 8.182 8.281 8.152 8.182 159,809 +0.00(+0.00%)
Apr 18, 2006 8.179 8.319 8.048 8.182 84,721 +0.14(+1.75%)
Apr 17, 2006 8.063 8.143 8.006 8.042 95,575 -0.01(-0.11%)
Apr 13, 2006 8.033 8.148 8.009 8.051 120,925 +0.04(+0.52%)
Apr 12, 2006 8.006 8.063 7.931 8.009 20,648 +0.00(+0.04%)
Apr 11, 2006 7.985 8.063 7.904 8.006 75,780 -0.05(-0.59%)
Apr 10, 2006 7.937 8.063 7.862 8.053 108,347 +0.12(+1.46%)
Apr 07, 2006 7.913 8.015 7.913 7.937 85,438 -0.01(-0.11%)
Apr 06, 2006 7.794 8.072 7.794 7.946 94,620 +0.14(+1.80%)
Apr 05, 2006 7.794 8.045 7.794 7.806 99,259 +0.01(+0.15%)
Apr 04, 2006 7.767 7.865 7.704 7.794 65,908 +0.00(+0.00%)
Apr 03, 2006 8.063 8.063 7.779 7.794 241,111 -0.34(-4.22%)
Mar 31, 2006 8.063 8.137 7.943 8.137 96,512 +0.12(+1.49%)
Mar 30, 2006 7.839 8.057 7.839 8.018 75,988 +0.18(+2.29%)
Mar 29, 2006 7.656 7.839 7.531 7.839 151,966 +0.25(+3.35%)
Mar 28, 2006 7.555 7.606 7.450 7.585 105,815 +0.19(+2.58%)
Mar 27, 2006 7.471 7.471 7.319 7.394 75,643 -0.07(-1.00%)
Mar 24, 2006 7.429 7.486 7.364 7.468 74,380 +0.18(+2.50%)
Mar 23, 2006 7.259 7.391 7.167 7.286 88,073 +0.08(+1.08%)
Mar 22, 2006 7.241 7.468 7.140 7.209 120,222 -0.01(-0.08%)
Mar 21, 2006 7.394 7.450 7.152 7.214 129,478 -0.22(-2.97%)
Mar 20, 2006 7.462 7.585 7.435 7.435 48,273 -0.06(-0.80%)
Mar 17, 2006 7.421 7.495 7.107 7.495 78,951 +0.08(+1.10%)
Mar 16, 2006 7.495 7.503 7.391 7.414 68,737 +0.02(+0.31%)
Mar 15, 2006 7.462 7.507 7.382 7.391 100,735 -0.12(-1.59%)
Mar 14, 2006 7.316 7.534 7.247 7.510 98,150 +0.22(+3.03%)
Mar 13, 2006 7.107 7.355 7.038 7.289 107,292 +0.18(+2.56%)
Mar 10, 2006 7.092 7.283 6.868 7.107 196,689 +0.00(+0.00%)
Mar 09, 2006 7.176 7.241 7.053 7.107 141,085 -0.07(-0.96%)
Mar 08, 2006 7.316 7.376 7.167 7.176 231,534 -0.24(-3.30%)
Mar 07, 2006 7.531 7.570 7.316 7.421 278,096 -0.04(-0.60%)
Mar 06, 2006 7.689 7.689 7.426 7.465 138,671 -0.29(-3.70%)
Mar 03, 2006 7.612 7.925 7.612 7.752 39,619 -0.15(-1.85%)
Mar 02, 2006 7.534 7.898 7.480 7.898 105,223 +0.36(+4.80%)
Mar 01, 2006 7.465 7.537 7.465 7.537 81,513 +0.02(+0.23%)
Feb 28, 2006 7.528 7.758 7.465 7.519 77,330 -0.01(-0.12%)
Feb 27, 2006 7.749 7.749 7.528 7.528 98,301 -0.14(-1.87%)
Feb 24, 2006 7.746 7.764 7.510 7.671 99,265 -0.02(-0.27%)
Feb 23, 2006 8.212 8.212 7.633 7.692 204,763 -0.43(-5.29%)
Feb 22, 2006 8.137 8.203 8.077 8.122 50,034 -0.01(-0.18%)
Feb 21, 2006 8.021 8.140 7.794 8.137 169,323 +0.34(+4.41%)
Feb 17, 2006 7.615 7.794 7.615 7.794 39,797 +0.24(+3.16%)
Feb 16, 2006 7.734 7.734 7.546 7.555 97,115 -0.01(-0.20%)
Feb 15, 2006 7.435 7.662 7.316 7.570 169,028 +0.10(+1.40%)
Feb 14, 2006 7.498 7.552 7.391 7.465 127,419 -0.03(-0.44%)
Feb 13, 2006 7.627 7.627 7.465 7.498 95,116 -0.07(-0.95%)
Feb 10, 2006 7.967 7.967 7.450 7.570 239,574 -0.19(-2.42%)
Feb 09, 2006 8.074 8.074 7.689 7.758 48,638 -0.04(-0.50%)
Feb 08, 2006 8.042 8.042 7.755 7.797 186,214 -0.20(-2.47%)
Feb 07, 2006 8.230 8.361 7.812 7.994 124,602 -0.24(-2.87%)
Feb 06, 2006 8.328 8.328 8.145 8.230 55,680 +0.01(+0.07%)
Feb 03, 2006 8.346 8.349 8.063 8.224 36,117 -0.08(-0.96%)
Feb 02, 2006 8.361 8.361 8.137 8.304 62,599 -0.05(-0.65%)
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.