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 (%)
May 31, 2005 6.614 6.614 6.405 6.420 72,167 +0.01(+0.14%)
May 27, 2005 6.346 6.569 6.334 6.411 102,641 +0.02(+0.33%)
May 26, 2005 6.569 6.569 6.349 6.390 105,052 -0.03(-0.47%)
May 25, 2005 6.444 6.525 6.420 6.420 44,877 -0.05(-0.74%)
May 24, 2005 6.507 6.566 6.468 6.468 35,497 -0.04(-0.57%)
May 23, 2005 6.513 6.569 6.495 6.505 24,144 +0.00(+0.06%)
May 20, 2005 6.503 6.569 6.453 6.501 31,539 -0.03(-0.41%)
May 19, 2005 6.444 6.638 6.438 6.528 45,276 +0.00(+0.00%)
May 18, 2005 6.572 6.602 6.480 6.528 48,557 -0.04(-0.59%)
May 17, 2005 6.569 6.569 6.450 6.566 13,991 -0.00(-0.05%)
May 16, 2005 6.346 6.569 6.346 6.569 34,007 +0.08(+1.24%)
May 13, 2005 7.158 7.158 6.420 6.489 103,592 -0.04(-0.55%)
May 12, 2005 6.602 6.661 6.510 6.525 40,812 -0.06(-0.90%)
May 11, 2005 6.856 6.856 6.513 6.584 61,728 +0.01(+0.22%)
May 10, 2005 6.569 6.719 6.569 6.569 29,945 -0.00(-0.05%)
May 09, 2005 6.880 6.880 6.459 6.572 67,786 +0.06(+0.92%)
May 06, 2005 6.802 6.841 6.465 6.513 57,268 -0.09(-1.36%)
May 05, 2005 6.549 6.743 6.471 6.602 66,102 +0.06(+0.91%)
May 04, 2005 6.749 6.749 6.501 6.543 37,155 -0.18(-2.62%)
May 03, 2005 6.420 6.889 6.375 6.719 139,582 +0.22(+3.45%)
May 02, 2005 6.719 6.719 6.450 6.495 37,443 -0.20(-3.03%)
Apr 29, 2005 6.728 6.728 6.581 6.698 25,528 -0.06(-0.93%)
Apr 28, 2005 6.674 6.868 6.599 6.761 139,408 -0.01(-0.22%)
Apr 27, 2005 6.701 6.853 6.623 6.776 60,633 -0.05(-0.70%)
Apr 26, 2005 6.871 6.871 6.779 6.823 92,678 -0.06(-0.87%)
Apr 25, 2005 6.692 6.883 6.692 6.883 48,504 +0.09(+1.37%)
Apr 22, 2005 6.656 6.865 6.656 6.790 22,852 +0.06(+0.84%)
Apr 21, 2005 6.704 6.853 6.704 6.734 43,534 -0.11(-1.61%)
Apr 20, 2005 6.644 6.865 6.644 6.844 33,766 +0.06(+0.88%)
Apr 19, 2005 6.647 6.836 6.638 6.784 49,579 +0.18(+2.67%)
Apr 18, 2005 6.644 6.671 6.510 6.608 34,727 +0.01(+0.18%)
Apr 15, 2005 6.498 6.656 6.498 6.596 43,511 +0.02(+0.27%)
Apr 14, 2005 6.543 6.755 6.543 6.578 45,363 -0.01(-0.18%)
Apr 13, 2005 6.599 6.868 6.569 6.590 51,488 -0.08(-1.25%)
Apr 12, 2005 6.540 6.744 6.540 6.674 49,569 -0.19(-2.78%)
Apr 11, 2005 6.572 6.868 6.572 6.865 43,293 +0.15(+2.18%)
Apr 08, 2005 6.850 6.850 6.590 6.719 63,440 -0.22(-3.23%)
Apr 07, 2005 6.847 6.988 6.847 6.943 23,793 -0.01(-0.21%)
Apr 06, 2005 6.901 6.958 6.826 6.958 18,441 -0.01(-0.21%)
Apr 05, 2005 6.746 6.973 6.662 6.973 29,134 +0.23(+3.36%)
Apr 04, 2005 6.578 6.820 6.578 6.746 61,440 +0.06(+0.85%)
Apr 01, 2005 6.531 6.689 6.516 6.689 136,343 +0.07(+1.13%)
Mar 31, 2005 6.716 6.719 6.513 6.614 194,144 -0.01(-0.18%)
Mar 30, 2005 6.623 6.722 6.501 6.626 31,318 +0.01(+0.09%)
Mar 29, 2005 6.602 6.665 6.564 6.620 167,628 -0.10(-1.51%)
Mar 28, 2005 6.555 6.732 6.555 6.722 29,861 +0.06(+0.95%)
Mar 24, 2005 6.468 6.802 6.301 6.659 82,729 +0.10(+1.54%)
Mar 23, 2005 6.820 6.820 6.447 6.558 101,633 -0.28(-4.10%)
Mar 22, 2005 6.868 6.985 6.823 6.838 95,789 -0.02(-0.22%)
Mar 21, 2005 7.032 7.032 6.841 6.853 27,088 -0.11(-1.58%)
Mar 18, 2005 7.011 7.011 6.868 6.964 236,697 -0.06(-0.89%)
Mar 17, 2005 7.241 7.241 6.973 7.026 56,728 -0.05(-0.72%)
Mar 16, 2005 6.916 7.085 6.907 7.077 19,734 +0.02(+0.34%)
Mar 15, 2005 6.988 7.053 6.874 7.053 129,981 +0.02(+0.25%)
Mar 14, 2005 7.089 7.253 6.991 7.035 108,709 -0.06(-0.80%)
Mar 11, 2005 7.238 7.238 7.077 7.092 21,110 -0.06(-0.84%)
Mar 10, 2005 7.113 7.152 7.080 7.152 37,965 +0.04(+0.59%)
Mar 09, 2005 7.128 7.152 7.107 7.110 42,195 +0.01(+0.17%)
Mar 08, 2005 7.035 7.167 7.035 7.098 60,111 +0.02(+0.24%)
Mar 07, 2005 6.967 7.155 6.928 7.081 159,721 +0.16(+2.34%)
Mar 04, 2005 6.883 6.943 6.802 6.919 241,583 +0.05(+0.74%)
Mar 03, 2005 6.922 6.922 6.825 6.868 51,987 -0.03(-0.39%)
Mar 02, 2005 6.844 6.904 6.798 6.895 45,808 +0.01(+0.22%)
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.