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 (%)
Jun 30, 2010 7.850 7.930 7.828 7.862 69,696 +0.04(+0.51%)
Jun 29, 2010 7.853 7.988 7.800 7.822 109,906 -0.18(-2.31%)
Jun 25, 2010 8.056 8.065 7.967 8.007 78,346 +0.08(+1.01%)
Jun 24, 2010 7.945 8.056 7.871 7.927 80,632 -0.05(-0.58%)
Jun 23, 2010 8.038 8.038 7.945 7.973 86,071 -0.10(-1.18%)
Jun 22, 2010 8.299 8.299 8.047 8.068 81,707 -0.19(-2.31%)
Jun 21, 2010 8.524 8.607 8.161 8.259 166,636 -0.10(-1.14%)
Jun 18, 2010 8.447 8.447 8.318 8.355 84,854 +0.00(+0.04%)
Jun 17, 2010 8.499 8.504 8.347 8.352 58,746 -0.06(-0.77%)
Jun 16, 2010 8.345 8.530 8.305 8.416 130,507 +0.01(+0.11%)
Jun 15, 2010 8.315 8.503 8.238 8.407 150,936 +0.16(+1.94%)
Jun 14, 2010 8.034 8.302 8.013 8.247 255,351 +0.25(+3.08%)
Jun 11, 2010 7.776 8.004 7.776 8.001 149,721 +0.15(+1.88%)
Jun 10, 2010 7.914 7.959 7.791 7.853 217,014 +0.02(+0.20%)
Jun 09, 2010 8.028 8.070 7.791 7.837 174,978 -0.06(-0.70%)
Jun 08, 2010 7.837 8.010 7.776 7.893 207,542 +0.12(+1.50%)
Jun 07, 2010 7.816 8.014 7.723 7.776 187,032 -0.04(-0.55%)
Jun 04, 2010 7.930 7.930 7.742 7.819 264,207 -0.24(-2.98%)
Jun 03, 2010 7.921 8.084 7.877 8.059 289,902 +0.15(+1.87%)
Jun 02, 2010 8.016 8.084 7.877 7.911 275,049 -0.11(-1.34%)
Jun 01, 2010 7.914 8.093 7.807 8.019 175,754 -0.05(-0.61%)
May 28, 2010 8.019 8.068 7.797 8.068 86,101 +0.05(+0.61%)
May 27, 2010 7.994 8.079 7.928 8.019 130,744 +0.13(+1.64%)
May 26, 2010 7.754 7.988 7.754 7.890 133,816 +0.14(+1.75%)
May 25, 2010 7.924 7.924 7.699 7.754 286,704 -0.21(-2.59%)
May 24, 2010 8.287 8.309 7.874 7.961 164,042 +0.18(+2.25%)
May 21, 2010 7.699 7.939 7.699 7.785 194,904 +0.09(+1.12%)
May 20, 2010 7.714 7.770 7.569 7.699 610,810 -0.08(-1.03%)
May 19, 2010 7.834 7.887 7.699 7.779 219,459 -0.14(-1.83%)
May 18, 2010 8.025 8.124 7.800 7.924 136,118 -0.05(-0.58%)
May 17, 2010 8.253 8.253 7.782 7.970 303,024 -0.26(-3.11%)
May 14, 2010 8.265 8.315 8.167 8.225 154,975 +0.01(+0.11%)
May 13, 2010 8.256 8.315 8.145 8.216 199,982 +0.04(+0.53%)
May 12, 2010 8.071 8.312 8.007 8.173 228,178 +0.22(+2.79%)
May 11, 2010 8.019 8.105 7.930 7.951 259,748 -0.17(-2.12%)
May 10, 2010 8.155 8.490 8.055 8.124 220,486 +0.25(+3.21%)
May 07, 2010 8.392 8.392 7.720 7.871 426,742 -0.42(-5.05%)
May 06, 2010 8.173 8.290 7.717 8.290 384,060 +0.16(+1.97%)
May 05, 2010 8.490 8.650 8.071 8.130 316,403 -0.38(-4.42%)
May 04, 2010 8.616 8.669 8.506 8.506 218,888 -0.09(-1.00%)
May 03, 2010 8.589 8.623 8.463 8.592 298,154 +0.18(+2.20%)
Apr 30, 2010 8.586 8.586 8.327 8.407 238,427 +0.01(+0.11%)
Apr 29, 2010 8.235 8.644 8.223 8.398 445,599 +0.20(+2.44%)
Apr 28, 2010 8.031 8.295 7.896 8.198 271,909 +0.22(+2.78%)
Apr 27, 2010 8.161 8.284 7.745 7.976 453,834 -0.09(-1.15%)
Apr 26, 2010 7.857 8.117 7.857 8.069 459,835 +0.21(+2.74%)
Apr 23, 2010 7.857 7.857 7.771 7.854 125,151 +0.02(+0.19%)
Apr 22, 2010 7.745 7.848 7.707 7.838 291,061 +0.16(+2.09%)
Apr 21, 2010 7.763 7.796 7.614 7.678 211,612 +0.01(+0.11%)
Apr 20, 2010 7.739 7.766 7.524 7.670 490,770 +0.23(+3.06%)
Apr 19, 2010 7.732 7.811 7.266 7.442 1,461,101 +0.57(+8.28%)
Apr 16, 2010 7.088 7.088 6.827 6.873 155,383 -0.16(-2.24%)
Apr 15, 2010 7.076 7.168 7.030 7.030 84,964 -0.05(-0.68%)
Apr 14, 2010 6.967 7.191 6.918 7.078 211,196 +0.13(+1.87%)
Apr 13, 2010 7.124 7.145 6.870 6.948 117,056 -0.14(-1.92%)
Apr 12, 2010 7.069 7.154 7.045 7.085 75,356 +0.02(+0.21%)
Apr 09, 2010 7.045 7.115 6.918 7.069 86,444 +0.08(+1.21%)
Apr 08, 2010 6.891 7.042 6.882 6.985 87,181 +0.00(+0.00%)
Apr 07, 2010 6.909 7.088 6.815 6.985 137,861 +0.02(+0.22%)
Apr 06, 2010 6.945 7.054 6.867 6.970 97,654 +0.08(+1.14%)
Apr 05, 2010 6.733 6.994 6.688 6.891 182,101 +0.24(+3.60%)
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.