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

Dorchester Minerals (NQ: DMLP )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 7.459 7.459 7.271 7.388 201,799 -0.01(-0.08%)
Oct 30, 2006 7.552 7.552 7.394 7.394 78,556 -0.19(-2.44%)
Oct 27, 2006 7.600 7.606 7.531 7.579 89,453 -0.05(-0.67%)
Oct 26, 2006 7.716 7.716 7.600 7.630 60,533 +0.01(+0.20%)
Oct 25, 2006 7.528 7.722 7.528 7.615 123,115 +0.07(+0.91%)
Oct 24, 2006 7.603 7.644 7.528 7.546 61,470 -0.10(-1.25%)
Oct 23, 2006 7.621 7.764 7.540 7.641 83,375 -0.12(-1.58%)
Oct 20, 2006 7.764 7.779 7.595 7.764 80,699 +0.00(+0.00%)
Oct 19, 2006 7.749 7.764 7.477 7.764 154,343 +0.01(+0.19%)
Oct 18, 2006 7.940 7.973 7.689 7.749 160,137 -0.16(-2.08%)
Oct 17, 2006 7.922 7.949 7.731 7.913 136,705 +0.03(+0.38%)
Oct 16, 2006 7.618 7.883 7.618 7.883 86,134 +0.15(+1.93%)
Oct 13, 2006 7.540 7.764 7.534 7.734 121,766 +0.22(+2.98%)
Oct 12, 2006 7.465 7.510 7.376 7.510 163,318 +0.14(+1.90%)
Oct 11, 2006 7.561 7.647 7.316 7.370 134,307 -0.15(-1.95%)
Oct 10, 2006 7.316 7.653 7.316 7.516 79,393 +0.17(+2.33%)
Oct 09, 2006 7.385 7.403 7.316 7.345 190,507 -0.04(-0.54%)
Oct 06, 2006 7.435 7.603 7.352 7.385 126,782 -0.07(-0.96%)
Oct 05, 2006 7.226 7.459 7.226 7.456 126,314 +0.14(+1.96%)
Oct 04, 2006 7.409 7.409 7.167 7.313 222,231 -0.04(-0.57%)
Oct 03, 2006 7.525 7.534 7.310 7.355 156,724 -0.18(-2.38%)
Oct 02, 2006 7.510 7.624 7.500 7.534 80,669 -0.16(-2.02%)
Sep 29, 2006 7.585 7.689 7.585 7.689 112,383 +0.09(+1.22%)
Sep 28, 2006 7.686 7.686 7.567 7.597 87,055 +0.06(+0.75%)
Sep 27, 2006 7.695 7.695 7.361 7.540 240,669 +0.05(+0.72%)
Sep 26, 2006 7.262 7.525 7.262 7.486 179,697 +0.17(+2.33%)
Sep 25, 2006 7.128 7.491 7.092 7.316 383,436 -0.18(-2.35%)
Sep 22, 2006 7.668 7.668 7.465 7.492 239,782 -0.12(-1.61%)
Sep 21, 2006 7.594 7.641 7.540 7.615 182,885 +0.01(+0.16%)
Sep 20, 2006 7.856 7.934 7.603 7.603 165,324 -0.19(-2.45%)
Sep 19, 2006 7.815 7.883 7.779 7.794 154,166 +0.03(+0.42%)
Sep 18, 2006 7.779 8.069 7.761 7.761 137,107 +0.03(+0.35%)
Sep 15, 2006 7.842 7.889 7.710 7.734 238,104 -0.17(-2.19%)
Sep 14, 2006 8.361 8.361 7.839 7.907 187,510 -0.24(-2.93%)
Sep 13, 2006 8.012 8.158 7.973 8.146 72,994 +0.19(+2.36%)
Sep 12, 2006 7.943 8.039 7.913 7.958 84,916 -0.07(-0.82%)
Sep 11, 2006 8.361 8.379 7.913 8.024 185,347 -0.34(-4.04%)
Sep 08, 2006 8.481 8.481 8.361 8.361 88,047 -0.11(-1.27%)
Sep 07, 2006 8.740 8.740 8.451 8.469 174,808 -0.21(-2.44%)
Sep 06, 2006 8.749 8.749 8.660 8.681 164,936 -0.03(-0.31%)
Sep 05, 2006 8.746 8.746 8.603 8.708 304,565 +0.18(+2.14%)
Sep 01, 2006 8.624 8.624 8.487 8.525 153,201 +0.01(+0.18%)
Aug 31, 2006 8.513 8.525 8.451 8.510 84,353 +0.04(+0.53%)
Aug 30, 2006 8.510 8.657 8.451 8.466 105,635 -0.06(-0.70%)
Aug 29, 2006 8.964 8.660 8.522 8.525 158,221 -0.07(-0.87%)
Aug 28, 2006 8.522 8.699 8.451 8.600 265,457 +0.15(+1.77%)
Aug 25, 2006 8.361 8.466 8.331 8.451 60,627 +0.12(+1.40%)
Aug 24, 2006 8.355 8.361 8.292 8.334 54,542 +0.02(+0.29%)
Aug 23, 2006 8.436 8.436 8.301 8.310 82,541 -0.03(-0.39%)
Aug 22, 2006 8.289 8.391 8.236 8.343 53,946 +0.07(+0.87%)
Aug 21, 2006 8.361 8.361 8.149 8.272 130,691 +0.06(+0.76%)
Aug 18, 2006 8.015 8.209 8.015 8.209 16,158 +0.14(+1.74%)
Aug 17, 2006 8.272 8.301 8.015 8.069 59,280 -0.05(-0.66%)
Aug 16, 2006 8.284 8.298 8.033 8.122 110,159 -0.13(-1.63%)
Aug 15, 2006 8.176 8.287 8.157 8.257 50,255 +0.08(+0.95%)
Aug 14, 2006 8.287 8.328 8.080 8.179 86,275 -0.06(-0.76%)
Aug 11, 2006 8.152 8.287 8.110 8.242 81,938 +0.10(+1.25%)
Aug 10, 2006 8.272 8.287 8.063 8.140 60,047 -0.15(-1.77%)
Aug 09, 2006 8.167 8.287 8.018 8.287 170,722 +0.13(+1.61%)
Aug 08, 2006 8.182 8.182 8.039 8.155 196,967 +0.00(+0.04%)
Aug 07, 2006 8.122 8.182 8.069 8.152 54,820 +0.02(+0.25%)
Aug 04, 2006 8.161 8.161 8.042 8.132 83,432 +0.12(+1.46%)
Aug 03, 2006 8.182 8.182 7.973 8.015 80,843 -0.09(-1.11%)
Aug 02, 2006 8.101 8.161 8.077 8.104 91,251 +0.07(+0.93%)
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.