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

Dorchester Minerals (NQ: DMLP )

32.49 UNCHANGED
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 (%)
Jan 30, 2009 5.581 5.817 5.471 5.674 353,062 +0.22(+4.11%)
Jan 29, 2009 5.497 5.590 5.378 5.450 119,318 -0.03(-0.60%)
Jan 28, 2009 5.480 5.497 5.429 5.483 118,330 +0.06(+1.10%)
Jan 27, 2009 5.363 5.468 5.271 5.423 248,569 +0.03(+0.61%)
Jan 26, 2009 5.315 5.414 5.300 5.390 235,180 +0.09(+1.75%)
Jan 23, 2009 5.181 5.303 5.163 5.297 167,839 +0.12(+2.25%)
Jan 22, 2009 5.017 5.315 5.017 5.181 157,923 -0.27(-4.88%)
Jan 21, 2009 5.372 5.447 5.229 5.447 234,768 +0.26(+5.10%)
Jan 20, 2009 5.411 5.447 5.112 5.182 225,586 -0.23(-4.22%)
Jan 16, 2009 5.509 5.524 5.274 5.411 274,844 +0.07(+1.34%)
Jan 15, 2009 5.420 5.491 5.151 5.339 282,094 -0.14(-2.51%)
Jan 14, 2009 5.480 5.596 5.393 5.477 247,728 -0.00(-0.05%)
Jan 13, 2009 5.291 5.539 5.279 5.480 147,358 +0.19(+3.56%)
Jan 12, 2009 5.375 5.717 5.250 5.291 194,362 -0.08(-1.56%)
Jan 09, 2009 5.614 5.614 5.375 5.375 136,464 -0.14(-2.49%)
Jan 08, 2009 5.545 5.731 5.477 5.512 158,020 -0.02(-0.32%)
Jan 07, 2009 5.578 5.799 5.494 5.530 220,888 -0.16(-2.73%)
Jan 06, 2009 5.820 6.092 5.569 5.686 412,490 -0.06(-1.04%)
Jan 05, 2009 5.336 5.820 5.336 5.745 280,965 +0.45(+8.52%)
Jan 02, 2009 4.909 5.312 4.667 5.294 308,463 +0.56(+11.72%)
Dec 31, 2008 4.557 4.838 4.557 4.739 250,558 +0.15(+3.19%)
Dec 30, 2008 4.670 4.742 4.479 4.593 584,218 -0.04(-0.90%)
Dec 29, 2008 4.829 4.930 4.628 4.634 259,556 -0.12(-2.57%)
Dec 26, 2008 5.023 5.085 4.736 4.757 275,189 -0.33(-6.46%)
Dec 24, 2008 4.960 5.085 4.778 5.085 83,918 +0.13(+2.53%)
Dec 23, 2008 4.760 4.960 4.706 4.960 150,730 +0.23(+4.80%)
Dec 22, 2008 4.984 5.073 4.706 4.733 166,707 -0.25(-5.03%)
Dec 19, 2008 4.948 5.148 4.861 4.984 163,656 -0.01(-0.24%)
Dec 18, 2008 5.121 5.166 4.972 4.996 207,040 -0.18(-3.46%)
Dec 17, 2008 5.032 5.291 4.948 5.175 182,082 +0.09(+1.82%)
Dec 16, 2008 4.942 5.148 4.843 5.082 168,690 +0.25(+5.19%)
Dec 15, 2008 4.912 4.987 4.778 4.832 204,023 +0.10(+2.15%)
Dec 12, 2008 4.584 4.799 4.524 4.730 303,252 +0.09(+2.00%)
Dec 11, 2008 4.581 4.799 4.524 4.637 950,709 +0.10(+2.10%)
Dec 10, 2008 4.479 4.736 4.479 4.542 856,192 +0.10(+2.36%)
Dec 09, 2008 4.673 5.151 4.419 4.437 932,063 -0.25(-5.29%)
Dec 08, 2008 5.029 5.139 4.661 4.685 709,035 -0.25(-5.14%)
Dec 05, 2008 4.903 5.053 4.721 4.939 568,160 -0.14(-2.82%)
Dec 04, 2008 5.208 5.387 4.930 5.082 166,831 -0.23(-4.38%)
Dec 03, 2008 5.166 5.369 5.130 5.315 149,360 +0.17(+3.31%)
Dec 02, 2008 5.399 5.494 5.091 5.145 195,005 -0.04(-0.69%)
Dec 01, 2008 5.718 5.847 5.178 5.181 287,499 -0.73(-12.37%)
Nov 28, 2008 5.802 5.939 5.674 5.913 61,105 +0.01(+0.20%)
Nov 26, 2008 5.462 5.939 5.232 5.901 171,148 +0.40(+7.22%)
Nov 25, 2008 5.856 5.856 5.381 5.503 215,483 -0.34(-5.78%)
Nov 24, 2008 5.462 5.924 5.115 5.841 389,621 +0.67(+13.06%)
Nov 21, 2008 4.966 5.214 4.661 5.166 349,231 +0.39(+8.06%)
Nov 20, 2008 5.554 5.895 4.748 4.781 491,847 -0.90(-15.78%)
Nov 19, 2008 5.689 5.996 5.674 5.677 108,722 -0.01(-0.21%)
Nov 18, 2008 5.677 6.041 5.674 5.689 80,776 -0.00(-0.05%)
Nov 17, 2008 5.936 6.067 5.674 5.692 150,117 -0.24(-4.08%)
Nov 14, 2008 6.301 6.301 5.898 5.933 139,498 -0.33(-5.29%)
Nov 13, 2008 5.901 6.271 5.629 6.265 215,720 +0.59(+10.36%)
Nov 12, 2008 6.271 6.271 5.662 5.677 383,185 -0.67(-10.63%)
Nov 11, 2008 6.569 6.569 6.199 6.351 156,550 -0.24(-3.62%)
Nov 10, 2008 6.859 6.862 6.277 6.590 172,069 +0.23(+3.66%)
Nov 07, 2008 6.310 6.617 6.157 6.357 200,219 +0.11(+1.72%)
Nov 06, 2008 6.552 6.569 6.136 6.250 212,308 -0.47(-7.06%)
Nov 05, 2008 6.581 6.944 6.581 6.725 166,101 -0.03(-0.49%)
Nov 04, 2008 7.098 7.098 6.653 6.758 369,756 +0.22(+3.29%)
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.