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 (%)
Aug 31, 2020 7.935 7.935 7.697 7.806 68,329 -0.08(-1.04%)
Aug 28, 2020 7.827 7.915 7.667 7.888 63,917 +0.07(+0.96%)
Aug 27, 2020 7.799 7.827 7.690 7.813 73,656 +0.03(+0.35%)
Aug 26, 2020 7.990 8.010 7.656 7.786 102,679 -0.19(-2.39%)
Aug 25, 2020 7.922 8.017 7.857 7.976 78,340 +0.08(+1.03%)
Aug 24, 2020 7.779 8.160 7.765 7.895 87,799 +0.07(+0.96%)
Aug 21, 2020 7.881 7.891 7.731 7.820 148,258 -0.08(-1.03%)
Aug 20, 2020 8.044 8.044 7.867 7.901 63,830 -0.12(-1.53%)
Aug 19, 2020 8.167 8.187 8.003 8.024 64,425 -0.15(-1.83%)
Aug 18, 2020 8.180 8.337 8.072 8.174 79,266 -0.14(-1.64%)
Aug 17, 2020 8.133 8.310 8.096 8.310 86,632 +0.16(+2.01%)
Aug 14, 2020 8.065 8.282 8.058 8.146 94,039 +0.08(+1.01%)
Aug 13, 2020 8.126 8.160 8.003 8.065 83,531 +0.02(+0.25%)
Aug 12, 2020 8.146 8.160 7.942 8.044 85,887 -0.04(-0.51%)
Aug 11, 2020 8.119 8.262 8.017 8.085 136,047 +0.11(+1.37%)
Aug 10, 2020 7.813 8.031 7.784 7.976 88,470 +0.22(+2.81%)
Aug 07, 2020 7.758 7.806 7.703 7.758 72,145 +0.01(+0.18%)
Aug 06, 2020 7.697 7.786 7.643 7.745 63,817 +0.08(+1.07%)
Aug 05, 2020 7.656 7.799 7.541 7.663 206,325 +0.05(+0.72%)
Aug 04, 2020 7.473 7.704 7.452 7.609 129,821 +0.14(+1.82%)
Aug 03, 2020 7.418 7.547 7.323 7.473 108,367 +0.05(+0.73%)
Jul 31, 2020 7.575 7.656 7.302 7.418 108,586 -0.13(-1.70%)
Jul 30, 2020 7.503 7.630 7.383 7.547 133,961 +0.01(+0.13%)
Jul 29, 2020 7.390 7.582 7.377 7.537 141,644 +0.14(+1.89%)
Jul 28, 2020 7.597 7.643 7.390 7.397 69,430 -0.16(-2.12%)
Jul 27, 2020 7.510 7.670 7.383 7.557 95,363 +0.05(+0.62%)
Jul 24, 2020 7.383 7.553 7.383 7.510 36,434 +0.07(+0.99%)
Jul 23, 2020 7.563 7.583 7.296 7.437 193,731 -0.10(-1.33%)
Jul 22, 2020 7.537 7.597 7.403 7.537 45,601 -0.03(-0.44%)
Jul 21, 2020 7.490 7.650 7.417 7.570 140,945 +0.18(+2.44%)
Jul 20, 2020 7.503 7.637 7.390 7.390 96,362 -0.19(-2.46%)
Jul 17, 2020 7.750 7.803 7.557 7.577 60,124 -0.05(-0.61%)
Jul 16, 2020 7.730 7.890 7.543 7.623 99,557 -0.17(-2.22%)
Jul 15, 2020 7.723 7.857 7.603 7.797 96,684 +0.19(+2.54%)
Jul 14, 2020 7.557 7.687 7.523 7.603 41,023 +0.05(+0.62%)
Jul 13, 2020 7.537 7.643 7.483 7.557 134,276 +0.02(+0.27%)
Jul 10, 2020 7.537 7.617 7.457 7.537 56,975 -0.03(-0.35%)
Jul 09, 2020 7.690 7.737 7.443 7.563 72,246 -0.13(-1.71%)
Jul 08, 2020 7.630 7.797 7.483 7.695 74,068 +0.01(+0.15%)
Jul 07, 2020 8.324 8.324 7.623 7.683 83,133 -0.25(-3.19%)
Jul 06, 2020 8.150 8.189 7.830 7.937 34,122 -0.04(-0.50%)
Jul 02, 2020 8.197 8.294 7.977 7.977 37,034 -0.11(-1.32%)
Jul 01, 2020 8.644 8.650 8.070 8.083 68,277 -0.44(-5.16%)
Jun 30, 2020 7.770 8.644 7.727 8.524 180,220 +0.77(+9.89%)
Jun 29, 2020 7.763 7.922 7.689 7.757 86,502 +0.05(+0.61%)
Jun 26, 2020 7.583 7.803 7.503 7.710 128,494 +0.13(+1.76%)
Jun 25, 2020 7.523 7.737 7.476 7.577 72,535 -0.01(-0.09%)
Jun 24, 2020 7.783 7.783 7.450 7.583 163,291 -0.22(-2.82%)
Jun 23, 2020 7.697 8.003 7.683 7.803 191,350 +0.19(+2.54%)
Jun 22, 2020 7.563 7.703 7.470 7.610 119,423 -0.03(-0.35%)
Jun 19, 2020 7.623 7.677 7.410 7.637 700,798 +0.19(+2.51%)
Jun 18, 2020 7.377 7.574 7.336 7.450 93,738 +0.06(+0.81%)
Jun 17, 2020 7.770 7.817 7.343 7.390 153,803 -0.35(-4.56%)
Jun 16, 2020 8.003 8.037 7.570 7.743 119,898 +0.01(+0.09%)
Jun 15, 2020 7.583 7.839 7.236 7.737 138,924 -0.07(-0.85%)
Jun 12, 2020 8.157 8.204 7.650 7.803 111,551 +0.11(+1.47%)
Jun 11, 2020 8.337 8.517 7.683 7.690 118,633 -0.98(-11.31%)
Jun 10, 2020 9.037 9.037 8.517 8.670 140,017 -0.33(-3.70%)
Jun 09, 2020 8.911 9.137 8.697 9.004 288,232 -0.09(-1.03%)
Jun 08, 2020 8.997 9.111 8.837 9.097 118,029 +0.40(+4.60%)
Jun 05, 2020 8.330 8.824 8.264 8.697 158,031 +0.65(+8.13%)
Jun 04, 2020 8.043 8.137 8.003 8.043 53,990 +0.03(+0.33%)
Jun 03, 2020 7.903 8.150 7.697 8.017 101,456 +0.13(+1.61%)
Jun 02, 2020 7.730 7.983 7.708 7.890 106,820 +0.15(+1.98%)
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.