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

Dorchester Minerals (NQ: DMLP )

31.94 +1.29 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM 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, 2009 5.351 5.351 5.226 5.256 119,633 -0.06(-1.18%)
Apr 29, 2009 5.085 5.332 5.085 5.318 106,077 +0.14(+2.77%)
Apr 28, 2009 5.118 5.181 5.094 5.175 68,469 -0.05(-0.91%)
Apr 27, 2009 5.133 5.306 5.133 5.223 90,475 -0.08(-1.58%)
Apr 24, 2009 5.285 5.345 5.181 5.306 169,537 +0.02(+0.45%)
Apr 23, 2009 5.196 5.285 4.978 5.282 261,750 -0.00(-0.06%)
Apr 22, 2009 5.169 5.375 5.160 5.285 126,039 +0.01(+0.17%)
Apr 21, 2009 5.205 5.341 5.099 5.276 116,823 +0.11(+2.20%)
Apr 20, 2009 5.226 5.333 5.076 5.163 144,370 -0.20(-3.73%)
Apr 17, 2009 5.363 5.369 5.229 5.363 190,246 +0.03(+0.56%)
Apr 16, 2009 5.375 5.417 5.250 5.333 138,657 -0.01(-0.22%)
Apr 15, 2009 5.321 5.350 5.156 5.345 99,192 +0.13(+2.46%)
Apr 14, 2009 5.450 5.450 5.148 5.217 157,652 -0.20(-3.75%)
Apr 13, 2009 5.208 5.450 5.172 5.420 153,647 +0.26(+5.10%)
Apr 09, 2009 5.268 5.315 5.124 5.157 148,938 +0.02(+0.41%)
Apr 08, 2009 5.035 5.211 5.005 5.136 82,702 +0.09(+1.78%)
Apr 07, 2009 5.020 5.120 5.002 5.047 137,783 -0.04(-0.88%)
Apr 06, 2009 5.232 5.250 5.005 5.091 172,427 -0.08(-1.56%)
Apr 03, 2009 5.181 5.303 5.002 5.172 113,679 +0.04(+0.70%)
Apr 02, 2009 5.118 5.247 5.020 5.136 133,939 +0.10(+1.90%)
Apr 01, 2009 4.793 5.133 4.793 5.041 91,288 +0.16(+3.37%)
Mar 31, 2009 4.900 5.017 4.796 4.876 138,560 -0.01(-0.18%)
Mar 30, 2009 4.972 4.994 4.823 4.885 265,397 -0.37(-6.99%)
Mar 26, 2009 5.262 5.438 5.244 5.253 269,670 -0.03(-0.57%)
Mar 25, 2009 5.279 5.411 5.142 5.282 258,796 -0.02(-0.34%)
Mar 24, 2009 5.453 5.453 5.181 5.300 159,387 -0.15(-2.79%)
Mar 23, 2009 5.396 5.453 5.348 5.453 190,172 +0.19(+3.57%)
Mar 20, 2009 5.423 5.450 5.166 5.265 124,847 -0.08(-1.45%)
Mar 19, 2009 5.076 5.453 4.940 5.342 172,614 +0.36(+7.25%)
Mar 18, 2009 5.076 5.076 4.807 4.981 153,141 -0.07(-1.42%)
Mar 17, 2009 4.912 5.053 4.841 5.053 30,782 +0.14(+2.86%)
Mar 16, 2009 4.861 4.969 4.778 4.912 115,055 +0.09(+1.86%)
Mar 13, 2009 4.852 4.897 4.742 4.823 69,344 +0.00(+0.00%)
Mar 12, 2009 4.479 4.858 4.479 4.823 115,427 +0.27(+5.90%)
Mar 11, 2009 4.643 4.718 4.542 4.554 87,635 +0.04(+0.93%)
Mar 10, 2009 4.387 4.599 4.387 4.512 137,465 +0.17(+3.99%)
Mar 09, 2009 4.342 4.467 4.330 4.339 117,617 -0.04(-0.82%)
Mar 06, 2009 4.434 4.614 4.292 4.375 194,238 -0.03(-0.75%)
Mar 05, 2009 4.596 4.599 4.405 4.408 119,382 -0.15(-3.21%)
Mar 04, 2009 4.569 4.637 4.488 4.554 134,672 -0.04(-0.97%)
Mar 02, 2009 4.745 4.745 4.452 4.599 227,113 -0.27(-5.58%)
Feb 27, 2009 4.960 4.988 4.778 4.870 207,385 +0.00(+0.06%)
Feb 26, 2009 4.921 5.014 4.728 4.867 178,023 +0.16(+3.36%)
Feb 25, 2009 4.703 4.739 4.512 4.709 140,807 +0.06(+1.22%)
Feb 24, 2009 4.419 4.715 4.405 4.652 275,641 +0.23(+5.27%)
Feb 23, 2009 4.646 4.727 4.315 4.419 373,356 -0.06(-1.40%)
Feb 20, 2009 4.617 4.634 4.357 4.482 381,507 -0.23(-4.88%)
Feb 19, 2009 4.748 4.829 4.661 4.712 174,925 -0.04(-0.82%)
Feb 18, 2009 5.059 5.059 4.737 4.751 264,804 -0.31(-6.19%)
Feb 17, 2009 5.405 5.405 5.029 5.064 363,340 -0.39(-7.17%)
Feb 13, 2009 5.348 5.494 5.333 5.456 65,981 +0.07(+1.27%)
Feb 12, 2009 5.387 5.487 5.276 5.387 141,882 -0.12(-2.17%)
Feb 11, 2009 5.650 5.650 5.435 5.506 76,972 -0.06(-1.07%)
Feb 10, 2009 5.605 5.674 5.497 5.566 91,831 -0.06(-1.11%)
Feb 09, 2009 5.683 5.754 5.542 5.629 188,659 -0.11(-1.87%)
Feb 06, 2009 5.757 5.772 5.611 5.736 173,180 -0.02(-0.36%)
Feb 05, 2009 5.787 5.880 5.656 5.757 111,763 -0.10(-1.73%)
Feb 04, 2009 5.972 5.972 5.823 5.859 153,610 -0.11(-1.85%)
Feb 03, 2009 5.877 5.969 5.793 5.969 223,808 +0.07(+1.22%)
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.