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

Dorchester Minerals (NQ: DMLP )

31.42 -0.38 (-1.19%)
Streaming Delayed Price Updated: 12:15 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 (%)
Feb 29, 2012 8.476 8.839 8.311 8.497 694,986 +0.07(+0.86%)
Feb 28, 2012 8.214 8.514 8.204 8.424 345,394 +0.26(+3.21%)
Feb 27, 2012 8.083 8.300 7.996 8.162 364,044 +0.10(+1.24%)
Feb 24, 2012 8.017 8.099 7.993 8.062 141,603 +0.04(+0.56%)
Feb 23, 2012 8.110 8.152 7.962 8.017 302,445 -0.05(-0.60%)
Feb 22, 2012 8.065 8.179 7.907 8.065 247,270 +0.07(+0.82%)
Feb 21, 2012 8.027 8.100 8.000 8.000 193,303 -0.01(-0.13%)
Feb 17, 2012 7.986 8.183 7.941 8.010 387,104 +0.06(+0.74%)
Feb 16, 2012 7.903 8.121 7.842 7.951 390,429 +0.08(+1.05%)
Feb 15, 2012 7.772 7.872 7.751 7.869 120,437 +0.10(+1.24%)
Feb 14, 2012 7.834 7.858 7.724 7.772 266,710 -0.03(-0.44%)
Feb 13, 2012 7.896 7.965 7.786 7.806 231,783 -0.07(-0.83%)
Feb 10, 2012 7.886 7.941 7.803 7.872 172,730 -0.01(-0.13%)
Feb 09, 2012 7.903 7.934 7.817 7.882 332,931 +0.01(+0.09%)
Feb 08, 2012 7.951 8.052 7.775 7.876 360,875 -0.05(-0.65%)
Feb 07, 2012 7.755 7.997 7.699 7.927 388,633 +0.16(+2.09%)
Feb 06, 2012 7.648 7.768 7.648 7.765 224,786 +0.12(+1.63%)
Feb 03, 2012 7.596 7.665 7.586 7.641 251,863 +0.07(+0.91%)
Feb 02, 2012 7.679 7.741 7.572 7.572 674,364 -0.03(-0.41%)
Feb 01, 2012 7.682 7.768 7.596 7.603 142,455 -0.01(-0.18%)
Jan 31, 2012 7.672 7.678 7.603 7.617 145,070 -0.02(-0.23%)
Jan 30, 2012 7.720 7.727 7.603 7.634 219,393 -0.08(-1.02%)
Jan 27, 2012 7.699 7.744 7.627 7.712 330,356 +0.01(+0.12%)
Jan 26, 2012 7.855 7.855 7.641 7.703 251,713 -0.09(-1.20%)
Jan 25, 2012 7.844 7.855 7.775 7.796 220,427 -0.03(-0.40%)
Jan 24, 2012 7.800 7.882 7.800 7.827 127,382 -0.03(-0.40%)
Jan 23, 2012 7.689 7.893 7.655 7.858 221,368 +0.21(+2.80%)
Jan 20, 2012 7.599 7.665 7.548 7.644 155,103 +0.02(+0.27%)
Jan 19, 2012 7.731 7.731 7.527 7.623 233,127 -0.04(-0.55%)
Jan 18, 2012 7.632 7.733 7.628 7.665 238,759 +0.04(+0.49%)
Jan 17, 2012 7.611 7.682 7.584 7.628 203,195 +0.04(+0.58%)
Jan 13, 2012 7.621 7.706 7.567 7.584 167,707 -0.03(-0.40%)
Jan 12, 2012 7.814 7.814 7.547 7.615 256,154 -0.17(-2.17%)
Jan 11, 2012 7.787 7.821 7.716 7.784 154,691 -0.02(-0.26%)
Jan 10, 2012 7.835 7.838 7.784 7.804 121,813 +0.02(+0.26%)
Jan 09, 2012 7.814 7.872 7.750 7.784 92,870 -0.03(-0.39%)
Jan 06, 2012 7.848 7.872 7.787 7.814 1,478,342 +0.01(+0.13%)
Jan 05, 2012 7.862 7.862 7.784 7.804 193,857 -0.06(-0.73%)
Jan 04, 2012 7.784 7.882 7.760 7.862 96,977 +0.19(+2.52%)
Dec 30, 2011 7.696 7.862 7.665 7.669 225,838 -0.03(-0.35%)
Dec 29, 2011 7.753 7.814 7.659 7.696 180,968 -0.09(-1.17%)
Dec 28, 2011 7.906 7.946 7.720 7.787 154,585 -0.13(-1.67%)
Dec 27, 2011 7.967 8.031 7.882 7.919 182,475 -0.04(-0.47%)
Dec 23, 2011 8.017 8.024 7.885 7.956 104,394 +0.31(+4.03%)
Dec 21, 2011 7.561 7.689 7.473 7.648 94,489 +0.10(+1.30%)
Dec 20, 2011 7.459 7.611 7.445 7.550 159,431 +0.14(+1.87%)
Dec 19, 2011 7.581 7.648 7.412 7.412 239,660 -0.16(-2.14%)
Dec 16, 2011 7.412 7.604 7.408 7.574 208,634 +0.17(+2.33%)
Dec 15, 2011 7.456 7.473 7.381 7.401 214,742 +0.00(+0.05%)
Dec 14, 2011 7.496 7.513 7.391 7.398 274,096 -0.12(-1.62%)
Dec 13, 2011 7.527 7.688 7.489 7.520 340,187 -0.02(-0.31%)
Dec 12, 2011 7.496 7.544 7.428 7.544 237,512 +0.01(+0.09%)
Dec 09, 2011 7.479 7.554 7.415 7.537 224,585 +0.06(+0.81%)
Dec 08, 2011 7.459 7.530 7.381 7.476 255,279 +0.01(+0.14%)
Dec 07, 2011 7.486 7.516 7.378 7.466 243,676 -0.07(-0.90%)
Dec 06, 2011 7.516 7.560 7.445 7.533 234,457 +0.04(+0.54%)
Dec 05, 2011 7.442 7.523 7.364 7.493 502,183 +0.07(+1.00%)
Dec 02, 2011 7.442 7.530 7.381 7.418 579,254 -0.01(-0.18%)
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.