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

Dorchester Minerals (NQ: DMLP )

31.69 +1.04 (+3.39%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 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 30, 2008 7.379 7.525 7.379 7.453 280,594 +0.02(+0.24%)
Apr 29, 2008 7.540 7.555 7.376 7.435 224,297 -0.10(-1.39%)
Apr 28, 2008 7.534 7.668 7.430 7.540 396,289 +0.14(+1.86%)
Apr 25, 2008 7.465 7.465 7.331 7.403 179,503 -0.04(-0.56%)
Apr 24, 2008 7.525 7.525 7.328 7.444 200,246 -0.03(-0.44%)
Apr 23, 2008 7.567 7.567 7.412 7.477 196,776 +0.01(+0.16%)
Apr 22, 2008 7.406 7.570 7.406 7.465 169,681 +0.10(+1.42%)
Apr 21, 2008 7.385 7.612 7.316 7.361 347,232 -0.01(-0.08%)
Apr 18, 2008 7.540 7.540 7.304 7.367 289,753 -0.07(-0.92%)
Apr 17, 2008 7.510 7.510 7.170 7.435 603,490 -0.14(-1.89%)
Apr 16, 2008 7.406 7.579 7.292 7.579 616,808 +0.32(+4.36%)
Apr 15, 2008 7.226 7.450 7.077 7.262 579,231 +0.10(+1.33%)
Apr 14, 2008 7.164 7.167 6.999 7.167 341,599 +0.09(+1.22%)
Apr 11, 2008 6.913 7.146 6.909 7.080 518,246 +0.18(+2.55%)
Apr 10, 2008 6.853 6.928 6.691 6.904 220,757 +0.08(+1.18%)
Apr 09, 2008 6.578 6.853 6.578 6.823 1,217,925 +0.24(+3.72%)
Apr 08, 2008 6.569 6.659 6.504 6.578 106,753 +0.00(+0.00%)
Apr 07, 2008 6.331 6.668 6.271 6.578 380,857 +0.31(+4.95%)
Apr 04, 2008 6.199 6.298 6.199 6.268 58,312 +0.07(+1.11%)
Apr 03, 2008 6.234 6.292 6.199 6.199 99,925 -0.02(-0.34%)
Apr 02, 2008 6.335 6.335 6.166 6.220 66,196 +0.05(+0.82%)
Apr 01, 2008 6.274 6.274 6.166 6.169 78,791 -0.10(-1.62%)
Mar 31, 2008 6.298 6.346 6.220 6.271 110,316 +0.09(+1.50%)
Mar 28, 2008 6.246 6.280 6.178 6.178 26,807 -0.01(-0.24%)
Mar 27, 2008 6.268 6.319 6.166 6.193 79,430 -0.07(-1.19%)
Mar 26, 2008 6.205 6.390 6.044 6.268 133,108 +0.08(+1.25%)
Mar 25, 2008 6.038 6.190 5.978 6.190 142,077 +0.23(+3.91%)
Mar 24, 2008 6.017 6.038 5.957 5.957 118,243 +0.03(+0.45%)
Mar 21, 2008 5.927 6.035 5.927 5.930 141,812 +0.00(+0.00%)
Mar 20, 2008 5.927 6.035 5.927 5.930 141,812 -0.02(-0.30%)
Mar 19, 2008 5.793 6.107 5.793 5.948 161,968 -0.07(-1.14%)
Mar 18, 2008 6.038 6.268 5.978 6.017 233,174 -0.01(-0.10%)
Mar 17, 2008 6.354 6.354 5.987 6.023 155,284 -0.22(-3.54%)
Mar 14, 2008 6.372 6.372 6.208 6.244 93,864 -0.01(-0.19%)
Mar 13, 2008 6.256 6.396 6.256 6.256 247,876 -0.02(-0.29%)
Mar 12, 2008 6.271 6.399 6.271 6.274 103,980 -0.02(-0.33%)
Mar 11, 2008 6.399 6.399 6.256 6.295 165,438 +0.02(+0.33%)
Mar 10, 2008 6.390 6.408 6.259 6.274 145,308 -0.11(-1.78%)
Mar 07, 2008 6.301 6.402 6.301 6.387 95,384 +0.04(+0.56%)
Mar 06, 2008 6.438 6.444 6.339 6.351 110,179 -0.04(-0.65%)
Mar 05, 2008 6.346 6.480 6.334 6.393 155,653 +0.02(+0.28%)
Mar 04, 2008 6.313 6.522 6.259 6.375 119,127 +0.12(+1.91%)
Mar 03, 2008 6.298 6.331 6.241 6.256 122,663 -0.10(-1.55%)
Feb 29, 2008 6.271 6.510 6.271 6.354 67,140 -0.11(-1.71%)
Feb 28, 2008 6.495 6.513 6.390 6.465 73,108 -0.06(-0.92%)
Feb 27, 2008 6.420 6.566 6.337 6.525 214,140 +0.10(+1.49%)
Feb 26, 2008 6.325 6.450 6.196 6.429 131,779 +0.16(+2.62%)
Feb 25, 2008 6.316 6.316 6.196 6.265 141,353 -0.05(-0.80%)
Feb 22, 2008 6.169 6.316 6.169 6.316 95,943 +0.15(+2.37%)
Feb 21, 2008 6.286 6.286 6.160 6.169 80,297 -0.03(-0.53%)
Feb 20, 2008 6.220 6.319 6.163 6.202 111,817 -0.02(-0.38%)
Feb 19, 2008 6.151 6.298 6.151 6.226 123,065 +0.06(+0.97%)
Feb 18, 2008 6.304 6.331 6.154 6.166 36,924 +0.00(+0.00%)
Feb 15, 2008 6.304 6.331 6.154 6.166 36,924 -0.10(-1.57%)
Feb 14, 2008 6.223 6.303 6.154 6.265 100,983 +0.00(+0.00%)
Feb 13, 2008 6.160 6.268 6.098 6.265 145,532 +0.12(+1.94%)
Feb 12, 2008 6.265 6.265 6.062 6.145 57,160 -0.06(-0.96%)
Feb 11, 2008 6.050 6.346 5.981 6.205 133,738 +0.16(+2.57%)
Feb 08, 2008 6.089 6.110 5.927 6.050 64,642 +0.08(+1.30%)
Feb 07, 2008 6.107 6.107 5.895 5.972 321,891 -0.09(-1.48%)
Feb 06, 2008 6.044 6.142 5.975 6.062 121,183 +0.02(+0.35%)
Feb 05, 2008 6.122 6.122 6.001 6.041 117,155 -0.04(-0.59%)
Feb 04, 2008 6.002 6.104 5.993 6.077 121,006 +0.13(+2.26%)
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.