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 (%)
Nov 30, 2007 6.104 6.122 5.957 6.056 168,083 +0.04(+0.60%)
Nov 29, 2007 6.056 6.122 6.017 6.020 43,159 -0.03(-0.44%)
Nov 28, 2007 6.074 6.116 6.020 6.047 97,741 -0.01(-0.20%)
Nov 27, 2007 6.032 6.271 6.017 6.059 169,376 +0.01(+0.15%)
Nov 26, 2007 6.020 6.122 5.975 6.050 79,919 +0.01(+0.20%)
Nov 23, 2007 6.017 6.044 5.975 6.038 83,841 +0.01(+0.25%)
Nov 21, 2007 5.972 6.032 5.957 6.023 149,333 +0.01(+0.15%)
Nov 20, 2007 6.101 6.101 5.975 6.014 140,613 -0.04(-0.59%)
Nov 19, 2007 6.214 6.214 5.975 6.050 124,783 -0.15(-2.36%)
Nov 16, 2007 6.196 6.214 6.139 6.196 29,184 +0.03(+0.44%)
Nov 15, 2007 6.199 6.256 6.145 6.169 74,588 -0.07(-1.10%)
Nov 14, 2007 6.328 6.368 6.238 6.238 49,539 -0.08(-1.23%)
Nov 13, 2007 6.274 6.420 6.271 6.316 79,219 +0.04(+0.71%)
Nov 12, 2007 6.316 6.611 6.271 6.271 106,264 -0.07(-1.08%)
Nov 09, 2007 6.384 6.564 6.271 6.340 94,651 -0.06(-0.98%)
Nov 08, 2007 6.540 6.675 6.283 6.402 77,789 -0.10(-1.47%)
Nov 07, 2007 6.734 6.734 6.498 6.498 80,026 -0.23(-3.42%)
Nov 06, 2007 6.868 6.868 6.680 6.728 72,488 +0.13(+1.97%)
Nov 05, 2007 6.868 6.952 6.598 6.598 147,050 -0.27(-3.90%)
Nov 02, 2007 6.731 6.865 6.719 6.865 99,115 +0.15(+2.18%)
Nov 01, 2007 6.659 6.790 6.569 6.719 152,126 +0.04(+0.63%)
Oct 31, 2007 6.716 6.716 6.629 6.677 80,428 +0.06(+0.95%)
Oct 30, 2007 6.659 6.719 6.531 6.614 128,407 -0.10(-1.47%)
Oct 29, 2007 6.635 6.719 6.581 6.713 211,846 +0.04(+0.58%)
Oct 26, 2007 6.578 6.704 6.498 6.674 97,437 +0.05(+0.77%)
Oct 25, 2007 6.447 6.644 6.447 6.623 133,329 +0.17(+2.64%)
Oct 24, 2007 6.408 6.525 6.408 6.453 54,957 +0.01(+0.09%)
Oct 23, 2007 6.453 6.504 6.405 6.447 52,663 +0.05(+0.75%)
Oct 22, 2007 6.363 6.569 6.304 6.399 112,185 -0.03(-0.42%)
Oct 19, 2007 6.507 6.558 6.334 6.426 168,341 -0.17(-2.58%)
Oct 18, 2007 6.605 6.749 6.501 6.596 176,827 +0.02(+0.36%)
Oct 17, 2007 6.620 6.764 6.495 6.572 136,826 -0.05(-0.72%)
Oct 16, 2007 6.629 6.719 6.602 6.620 122,168 -0.03(-0.45%)
Oct 15, 2007 6.602 6.764 6.596 6.650 91,931 +0.11(+1.64%)
Oct 12, 2007 6.719 6.853 6.543 6.543 87,471 -0.09(-1.40%)
Oct 11, 2007 6.387 7.002 6.387 6.635 178,220 +0.26(+4.07%)
Oct 10, 2007 6.420 6.569 6.271 6.375 85,043 -0.07(-1.16%)
Oct 09, 2007 6.271 6.489 6.256 6.450 171,647 +0.21(+3.30%)
Oct 08, 2007 6.163 6.244 6.163 6.244 80,981 +0.08(+1.26%)
Oct 05, 2007 6.181 6.181 6.122 6.166 118,270 +0.01(+0.15%)
Oct 04, 2007 6.154 6.181 6.098 6.157 74,949 +0.07(+1.18%)
Oct 03, 2007 6.122 6.184 6.065 6.086 53,102 -0.03(-0.54%)
Oct 02, 2007 6.178 6.241 5.972 6.119 172,882 -0.01(-0.24%)
Oct 01, 2007 6.080 6.151 6.026 6.134 140,894 +0.05(+0.88%)
Sep 28, 2007 6.068 6.122 6.029 6.080 187,952 -0.01(-0.15%)
Sep 27, 2007 6.068 6.122 6.044 6.089 105,313 -0.00(-0.05%)
Sep 26, 2007 6.139 6.139 6.026 6.092 96,439 +0.04(+0.59%)
Sep 25, 2007 6.089 6.089 6.032 6.056 54,709 -0.01(-0.10%)
Sep 24, 2007 6.047 6.104 5.990 6.062 100,655 +0.04(+0.74%)
Sep 21, 2007 5.984 6.026 5.951 6.017 97,125 +0.03(+0.50%)
Sep 20, 2007 6.122 6.151 5.984 5.987 141,524 -0.15(-2.39%)
Sep 19, 2007 6.131 6.151 6.032 6.134 110,092 +0.08(+1.33%)
Sep 18, 2007 6.187 6.187 6.035 6.053 91,469 -0.04(-0.73%)
Sep 17, 2007 6.151 6.151 6.083 6.098 98,307 -0.02(-0.34%)
Sep 14, 2007 6.113 6.151 6.062 6.119 117,007 +0.01(+0.10%)
Sep 13, 2007 6.131 6.211 6.088 6.113 83,228 -0.04(-0.68%)
Sep 12, 2007 5.987 6.229 5.987 6.154 151,674 +0.21(+3.57%)
Sep 11, 2007 6.023 6.116 5.942 5.942 109,811 -0.10(-1.73%)
Sep 10, 2007 6.229 6.247 6.017 6.047 77,598 -0.05(-0.88%)
Sep 07, 2007 6.041 6.403 6.032 6.101 93,043 -0.06(-1.02%)
Sep 06, 2007 6.423 6.435 6.086 6.163 158,047 -0.32(-4.88%)
Sep 05, 2007 6.549 6.569 6.477 6.480 99,480 -0.04(-0.69%)
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.