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

Dorchester Minerals (NQ: DMLP )

31.76 +0.04 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 8.137 8.161 7.916 7.946 112,734 -0.14(-1.74%)
Aug 30, 2005 8.164 8.245 7.973 8.086 84,725 +0.17(+2.15%)
Aug 29, 2005 8.107 8.107 7.913 7.916 113,692 -0.15(-1.81%)
Aug 26, 2005 8.066 8.149 8.018 8.063 45,008 -0.03(-0.37%)
Aug 25, 2005 8.203 8.206 7.942 8.092 44,050 -0.03(-0.33%)
Aug 24, 2005 8.063 8.206 8.009 8.119 104,051 +0.06(+0.70%)
Aug 23, 2005 8.242 8.242 7.839 8.063 144,545 +0.36(+4.61%)
Aug 22, 2005 7.534 7.764 7.534 7.707 82,990 +0.17(+2.26%)
Aug 19, 2005 7.612 7.612 7.358 7.537 102,986 +0.01(+0.16%)
Aug 18, 2005 7.543 7.585 7.361 7.525 31,924 -0.03(-0.36%)
Aug 17, 2005 7.615 7.615 7.546 7.552 73,623 -0.03(-0.43%)
Aug 16, 2005 7.525 7.600 7.525 7.585 64,032 +0.07(+0.99%)
Aug 15, 2005 7.373 7.609 7.349 7.510 90,655 +0.14(+1.86%)
Aug 12, 2005 7.322 7.373 7.271 7.373 52,814 +0.06(+0.78%)
Aug 11, 2005 7.316 7.328 7.241 7.315 257,554 -0.00(-0.01%)
Aug 10, 2005 7.316 7.322 7.209 7.316 302,900 +0.05(+0.70%)
Aug 09, 2005 7.256 7.301 7.203 7.265 72,629 -0.02(-0.29%)
Aug 08, 2005 7.358 7.358 7.256 7.286 173,890 +0.04(+0.62%)
Aug 05, 2005 7.346 7.346 7.241 7.241 116,820 +0.00(+0.00%)
Aug 04, 2005 7.328 7.328 7.217 7.241 120,976 -0.07(-1.02%)
Aug 03, 2005 7.316 7.331 7.182 7.316 246,426 +0.00(+0.04%)
Aug 02, 2005 7.298 7.313 7.247 7.313 28,200 +0.04(+0.58%)
Aug 01, 2005 7.370 7.370 7.167 7.271 93,425 +0.07(+0.91%)
Jul 29, 2005 7.209 7.212 7.155 7.206 25,561 +0.03(+0.42%)
Jul 28, 2005 7.113 7.176 7.062 7.176 61,785 +0.11(+1.61%)
Jul 27, 2005 7.322 7.322 7.017 7.062 84,591 -0.10(-1.46%)
Jul 26, 2005 7.226 7.226 7.137 7.167 128,464 -0.06(-0.83%)
Jul 25, 2005 7.286 7.286 7.170 7.226 28,247 -0.06(-0.78%)
Jul 22, 2005 7.301 7.301 7.230 7.283 44,890 +0.07(+1.04%)
Jul 21, 2005 7.289 7.289 7.086 7.209 62,455 -0.34(-4.51%)
Jul 20, 2005 7.379 7.585 7.334 7.549 153,305 +0.11(+1.53%)
Jul 19, 2005 7.301 7.731 7.226 7.435 224,257 +0.21(+2.85%)
Jul 18, 2005 7.301 7.301 7.212 7.229 54,920 -0.01(-0.17%)
Jul 15, 2005 7.292 7.292 7.217 7.241 101,301 +0.04(+0.58%)
Jul 14, 2005 7.137 7.256 7.137 7.200 94,523 +0.04(+0.50%)
Jul 13, 2005 7.137 7.173 7.137 7.164 163,439 -0.01(-0.12%)
Jul 12, 2005 7.301 7.301 7.113 7.173 114,961 +0.00(+0.00%)
Jul 11, 2005 7.146 7.173 7.122 7.173 54,049 +0.03(+0.38%)
Jul 08, 2005 7.125 7.173 7.125 7.146 110,008 +0.03(+0.46%)
Jul 07, 2005 7.256 7.256 7.083 7.113 243,224 -0.02(-0.29%)
Jul 06, 2005 7.164 7.182 7.092 7.134 302,492 +0.00(+0.04%)
Jul 05, 2005 7.140 7.167 7.098 7.131 66,976 +0.05(+0.67%)
Jul 01, 2005 7.256 7.256 7.080 7.083 108,501 -0.06(-0.85%)
Jun 30, 2005 6.940 7.167 6.940 7.144 8,552 +0.01(+0.14%)
Jun 29, 2005 7.316 7.316 6.877 7.134 83,311 -0.03(-0.46%)
Jun 28, 2005 7.164 7.167 7.108 7.167 24,617 +0.00(+0.00%)
Jun 27, 2005 7.092 7.182 7.092 7.167 80,706 +0.09(+1.27%)
Jun 24, 2005 7.077 7.167 7.077 7.077 120,369 -0.01(-0.21%)
Jun 23, 2005 7.065 7.167 7.065 7.092 75,348 -0.08(-1.12%)
Jun 22, 2005 7.167 7.268 6.602 7.173 173,894 +0.18(+2.56%)
Jun 21, 2005 7.017 7.137 6.994 6.994 117,208 +0.00(+0.00%)
Jun 20, 2005 7.017 7.119 6.871 6.994 164,219 +0.05(+0.73%)
Jun 17, 2005 7.017 7.017 6.868 6.943 167,039 +0.01(+0.22%)
Jun 16, 2005 7.032 7.044 6.928 6.928 173,344 -0.07(-0.98%)
Jun 15, 2005 6.758 7.029 6.758 6.997 246,576 +0.10(+1.47%)
Jun 14, 2005 6.883 6.943 6.632 6.895 217,532 +0.27(+4.01%)
Jun 13, 2005 6.561 6.719 6.557 6.629 187,098 +0.06(+0.96%)
Jun 10, 2005 6.614 6.719 6.450 6.566 164,986 +0.07(+1.06%)
Jun 09, 2005 6.540 6.614 6.459 6.498 34,827 -0.04(-0.64%)
Jun 08, 2005 6.489 6.557 6.474 6.540 45,242 +0.05(+0.78%)
Jun 07, 2005 6.385 6.599 6.385 6.489 81,711 +0.07(+1.07%)
Jun 06, 2005 6.599 6.599 6.375 6.420 48,762 +0.05(+0.84%)
Jun 03, 2005 6.337 6.492 6.337 6.366 75,468 +0.03(+0.47%)
Jun 02, 2005 6.614 6.614 6.292 6.337 44,298 -0.14(-2.12%)
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.