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

Dorchester Minerals (NQ: DMLP )

29.87 +0.59 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2005 6.249 6.404 6.249 6.366 34,143 +0.05(+0.79%)
Dec 29, 2005 6.124 6.364 6.124 6.316 217,769 +0.15(+2.43%)
Dec 28, 2005 6.251 6.251 6.011 6.166 286,864 -0.08(-1.32%)
Dec 27, 2005 6.306 6.349 6.139 6.249 246,455 -0.10(-1.57%)
Dec 23, 2005 6.451 6.451 6.311 6.349 57,328 -0.05(-0.78%)
Dec 22, 2005 6.499 6.499 6.379 6.399 66,939 -0.07(-1.12%)
Dec 21, 2005 6.441 6.499 6.411 6.471 131,061 -0.04(-0.69%)
Dec 20, 2005 6.441 6.683 6.441 6.516 28,074 +0.03(+0.50%)
Dec 19, 2005 6.536 6.716 6.424 6.484 178,100 -0.01(-0.23%)
Dec 16, 2005 6.644 6.644 6.474 6.499 84,755 -0.11(-1.63%)
Dec 15, 2005 6.736 6.736 6.586 6.606 104,611 -0.11(-1.64%)
Dec 14, 2005 6.609 6.741 6.525 6.716 76,317 +0.11(+1.63%)
Dec 13, 2005 6.748 6.748 6.609 6.609 107,164 -0.14(-2.07%)
Dec 12, 2005 6.748 6.748 6.693 6.748 57,921 +0.00(+0.00%)
Dec 09, 2005 6.649 6.846 6.561 6.748 50,111 +0.12(+1.89%)
Dec 08, 2005 6.623 6.716 6.479 6.623 228,447 +0.01(+0.15%)
Dec 07, 2005 6.516 6.782 6.486 6.614 81,510 +0.12(+1.93%)
Dec 06, 2005 6.524 6.623 6.456 6.489 28,046 -0.03(-0.50%)
Dec 05, 2005 6.746 6.746 6.519 6.521 136,446 -0.02(-0.27%)
Dec 02, 2005 6.424 6.621 6.424 6.539 141,984 +0.02(+0.35%)
Dec 01, 2005 6.434 6.748 6.429 6.516 133,518 -0.09(-1.40%)
Nov 30, 2005 6.499 6.678 6.479 6.609 231,188 +0.13(+2.08%)
Nov 29, 2005 6.436 6.499 6.371 6.474 39,120 -0.01(-0.19%)
Nov 28, 2005 6.623 6.623 6.344 6.486 19,656 -0.11(-1.70%)
Nov 25, 2005 6.623 6.623 6.599 6.599 4,445 -0.09(-1.38%)
Nov 23, 2005 6.524 6.706 6.351 6.691 145,480 +0.17(+2.61%)
Nov 22, 2005 6.511 6.541 6.264 6.521 171,418 +0.05(+0.73%)
Nov 21, 2005 6.336 6.486 6.336 6.474 42,297 +0.16(+2.53%)
Nov 18, 2005 6.474 6.511 6.201 6.314 77,453 -0.16(-2.47%)
Nov 17, 2005 6.428 6.509 6.379 6.474 33,907 -0.02(-0.38%)
Nov 16, 2005 6.444 6.499 6.406 6.499 40,321 +0.07(+1.17%)
Nov 15, 2005 6.141 6.441 6.136 6.424 89,540 +0.18(+2.92%)
Nov 14, 2005 6.264 6.264 6.024 6.241 143,860 -0.02(-0.28%)
Nov 11, 2005 6.301 6.374 6.259 6.259 69,479 -0.09(-1.49%)
Nov 10, 2005 6.586 6.586 6.314 6.354 96,821 -0.08(-1.28%)
Nov 09, 2005 6.429 6.436 6.386 6.436 39,368 +0.00(+0.00%)
Nov 08, 2005 6.453 6.499 6.386 6.436 105,447 +0.01(+0.16%)
Nov 07, 2005 6.589 6.589 6.326 6.426 123,731 -0.18(-2.80%)
Nov 04, 2005 6.663 6.663 6.574 6.611 35,528 -0.00(-0.04%)
Nov 03, 2005 6.748 6.748 6.344 6.614 106,288 -0.04(-0.68%)
Nov 02, 2005 6.501 6.661 6.499 6.658 61,561 +0.16(+2.46%)
Nov 01, 2005 6.396 6.574 6.396 6.499 53,752 -0.10(-1.52%)
Oct 31, 2005 6.486 6.599 6.274 6.599 89,136 +0.03(+0.38%)
Oct 28, 2005 6.733 6.733 6.499 6.574 129,901 -0.13(-1.94%)
Oct 27, 2005 6.896 6.896 6.646 6.703 34,363 +0.03(+0.45%)
Oct 26, 2005 7.233 7.373 6.621 6.673 125,512 -0.07(-1.07%)
Oct 25, 2005 6.609 6.748 6.597 6.746 165,085 +0.08(+1.20%)
Oct 24, 2005 6.633 6.718 6.623 6.666 62,866 -0.01(-0.15%)
Oct 21, 2005 6.786 6.836 6.486 6.676 49,595 -0.10(-1.55%)
Oct 20, 2005 6.821 6.938 6.633 6.781 65,546 -0.08(-1.13%)
Oct 19, 2005 6.803 6.993 6.776 6.858 149,453 -0.00(-0.07%)
Oct 18, 2005 7.163 7.163 6.848 6.863 82,422 -0.13(-1.86%)
Oct 17, 2005 6.998 6.998 6.878 6.993 43,861 +0.00(+0.04%)
Oct 14, 2005 6.991 6.991 6.875 6.991 52,215 +0.04(+0.58%)
Oct 13, 2005 6.981 6.991 6.748 6.951 61,501 -0.04(-0.54%)
Oct 12, 2005 6.991 6.991 6.926 6.988 43,673 -0.01(-0.14%)
Oct 11, 2005 6.948 6.998 6.948 6.998 35,704 +0.00(+0.00%)
Oct 10, 2005 7.101 7.101 6.861 6.998 30,206 +0.03(+0.39%)
Oct 07, 2005 6.656 7.623 6.656 6.971 121,123 +0.17(+2.54%)
Oct 06, 2005 7.603 7.603 6.579 6.798 201,665 -0.63(-8.54%)
Oct 05, 2005 7.498 7.498 7.406 7.433 61,373 -0.04(-0.57%)
Oct 04, 2005 7.623 7.623 7.461 7.476 74,460 -0.14(-1.90%)
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.