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

Dorchester Minerals (NQ: DMLP )

31.41 +0.76 (+2.46%)
Streaming Delayed Price Updated: 10:23 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, 2013 8.973 8.973 8.881 8.942 0 +0.03(+0.34%)
Apr 29, 2013 8.915 8.969 8.843 8.912 344,471 +0.06(+0.73%)
Apr 26, 2013 8.813 8.874 8.782 8.847 389,705 +0.06(+0.74%)
Apr 25, 2013 8.805 8.845 8.741 8.782 318,164 -0.02(-0.17%)
Apr 24, 2013 8.832 8.900 8.768 8.798 0 +0.03(+0.39%)
Apr 23, 2013 8.752 8.827 8.715 8.763 141,581 +0.00(+0.00%)
Apr 22, 2013 8.752 8.813 8.752 8.763 107,292 +0.01(+0.13%)
Apr 19, 2013 8.695 8.782 8.695 8.752 55,411 +0.00(+0.04%)
Apr 18, 2013 8.615 8.786 8.615 8.748 172,665 +0.14(+1.63%)
Apr 17, 2013 8.616 8.675 8.578 8.608 375,571 -0.07(-0.86%)
Apr 16, 2013 8.660 8.683 8.601 8.683 147,715 +0.10(+1.17%)
Apr 15, 2013 8.653 8.739 8.578 8.582 247,176 -0.11(-1.29%)
Apr 12, 2013 8.671 8.727 8.654 8.694 213,970 -0.03(-0.38%)
Apr 11, 2013 8.649 8.742 8.608 8.727 254,657 +0.06(+0.73%)
Apr 10, 2013 8.731 8.828 8.601 8.664 294,274 -0.07(-0.77%)
Apr 09, 2013 8.750 8.809 8.619 8.731 198,293 -0.03(-0.34%)
Apr 08, 2013 8.619 8.791 8.582 8.761 216,104 +0.13(+1.56%)
Apr 05, 2013 8.563 8.709 8.563 8.627 88,329 +0.04(+0.52%)
Apr 04, 2013 8.578 8.681 8.556 8.582 125,439 -0.06(-0.73%)
Apr 03, 2013 8.642 8.695 8.616 8.645 179,969 -0.01(-0.17%)
Apr 02, 2013 8.783 8.783 8.578 8.660 318,472 -0.13(-1.48%)
Apr 01, 2013 8.653 8.821 8.571 8.791 366,090 +0.14(+1.59%)
Mar 28, 2013 8.776 8.788 8.601 8.653 400,662 -0.12(-1.40%)
Mar 27, 2013 8.739 8.780 8.586 8.776 301,017 +0.09(+0.99%)
Mar 26, 2013 8.690 8.839 8.638 8.690 279,605 +0.01(+0.09%)
Mar 25, 2013 8.634 8.843 8.627 8.683 198,657 +0.09(+1.09%)
Mar 22, 2013 8.582 8.645 8.571 8.589 201,159 -0.02(-0.26%)
Mar 21, 2013 8.705 8.709 8.560 8.612 198,156 -0.06(-0.69%)
Mar 20, 2013 8.694 8.757 8.630 8.671 114,867 +0.09(+1.09%)
Mar 19, 2013 8.817 8.843 8.504 8.578 220,391 -0.20(-2.29%)
Mar 18, 2013 8.500 8.802 8.500 8.780 224,416 +0.27(+3.16%)
Mar 15, 2013 8.653 8.727 8.504 8.511 167,255 -0.13(-1.47%)
Mar 14, 2013 8.683 8.683 8.563 8.638 67,332 -0.01(-0.09%)
Mar 13, 2013 8.586 8.701 8.574 8.645 54,315 +0.02(+0.22%)
Mar 12, 2013 8.660 8.713 8.578 8.627 58,814 -0.04(-0.52%)
Mar 11, 2013 8.593 8.742 8.504 8.671 71,657 +0.12(+1.35%)
Mar 08, 2013 8.630 8.668 8.485 8.556 130,008 -0.07(-0.86%)
Mar 07, 2013 8.616 8.791 8.612 8.630 141,049 +0.00(+0.04%)
Mar 06, 2013 8.589 8.657 8.455 8.627 100,008 +0.07(+0.83%)
Mar 05, 2013 8.616 8.634 8.425 8.556 182,321 -0.06(-0.69%)
Mar 04, 2013 8.642 8.673 8.526 8.616 57,951 -0.07(-0.82%)
Mar 01, 2013 8.683 8.765 8.571 8.686 199,355 -0.10(-1.19%)
Feb 28, 2013 8.899 8.981 8.765 8.791 91,158 -0.10(-1.09%)
Feb 27, 2013 8.951 8.981 8.858 8.888 87,562 -0.00(-0.04%)
Feb 26, 2013 8.791 8.951 8.754 8.892 83,830 +0.07(+0.76%)
Feb 25, 2013 8.851 8.931 8.728 8.824 155,962 +0.05(+0.60%)
Feb 22, 2013 8.698 8.809 8.696 8.772 66,330 +0.05(+0.60%)
Feb 21, 2013 8.727 8.802 8.675 8.720 147,128 -0.05(-0.60%)
Feb 20, 2013 8.754 8.806 8.742 8.772 161,882 +0.02(+0.26%)
Feb 19, 2013 8.716 8.809 8.675 8.750 159,153 +0.05(+0.56%)
Feb 15, 2013 8.757 8.858 8.668 8.701 63,729 -0.10(-1.14%)
Feb 14, 2013 8.854 8.903 8.731 8.802 51,438 -0.02(-0.25%)
Feb 13, 2013 8.754 8.925 8.716 8.824 74,518 +0.12(+1.41%)
Feb 12, 2013 8.791 8.858 8.657 8.701 84,650 -0.04(-0.47%)
Feb 11, 2013 8.519 8.765 8.504 8.742 65,485 +0.22(+2.63%)
Feb 08, 2013 8.616 8.634 8.504 8.519 155,185 -0.12(-1.38%)
Feb 07, 2013 8.683 8.683 8.541 8.638 137,786 -0.04(-0.52%)
Feb 06, 2013 8.608 8.724 8.571 8.683 144,827 +0.03(+0.34%)
Feb 04, 2013 8.578 8.653 8.567 8.653 107,162 +0.09(+1.00%)
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.