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

Dorchester Minerals (NQ: DMLP )

31.42 -0.38 (-1.19%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 28, 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 (%)
Jul 31, 2009 6.704 6.856 6.680 6.796 68,021 +0.05(+0.80%)
Jul 30, 2009 6.749 6.823 6.639 6.743 47,533 +0.01(+0.13%)
Jul 29, 2009 6.871 6.871 6.587 6.734 58,095 -0.13(-1.87%)
Jul 28, 2009 6.802 6.868 6.605 6.862 134,491 -0.03(-0.43%)
Jul 27, 2009 6.764 6.964 6.737 6.892 137,824 +0.03(+0.44%)
Jul 24, 2009 6.680 6.931 6.587 6.862 146,906 +0.15(+2.27%)
Jul 23, 2009 6.656 6.796 6.480 6.710 289,954 -0.04(-0.53%)
Jul 22, 2009 6.593 6.838 6.572 6.746 225,854 -0.08(-1.18%)
Jul 21, 2009 6.868 6.898 6.698 6.826 160,364 +0.05(+0.70%)
Jul 20, 2009 6.647 6.838 6.580 6.779 143,607 +0.11(+1.61%)
Jul 17, 2009 6.764 6.883 6.644 6.671 159,902 -0.11(-1.59%)
Jul 16, 2009 6.495 6.832 6.453 6.778 235,358 +0.20(+3.03%)
Jul 15, 2009 6.558 6.629 6.486 6.579 218,654 +0.04(+0.65%)
Jul 14, 2009 6.504 6.578 6.477 6.537 119,489 -0.04(-0.64%)
Jul 13, 2009 6.555 6.578 6.402 6.578 118,430 +0.10(+1.52%)
Jul 10, 2009 6.516 6.581 6.414 6.480 76,413 -0.13(-1.99%)
Jul 09, 2009 6.584 6.710 6.405 6.611 86,007 +0.13(+1.93%)
Jul 08, 2009 6.537 6.569 6.381 6.486 216,460 -0.09(-1.38%)
Jul 07, 2009 6.674 6.829 6.534 6.577 157,632 -0.15(-2.24%)
Jul 06, 2009 6.746 6.823 6.623 6.728 218,443 -0.23(-3.35%)
Jul 02, 2009 6.958 6.961 6.838 6.961 123,122 -0.06(-0.85%)
Jul 01, 2009 6.901 7.086 6.827 7.020 178,026 +0.21(+3.09%)
Jun 30, 2009 6.546 6.877 6.474 6.810 182,949 +0.26(+4.04%)
Jun 29, 2009 6.546 6.546 6.405 6.546 133,597 +0.13(+2.00%)
Jun 26, 2009 6.217 6.447 6.217 6.417 124,026 +0.17(+2.77%)
Jun 25, 2009 6.241 6.319 6.110 6.244 94,332 +0.06(+1.01%)
Jun 24, 2009 6.184 6.265 6.050 6.181 104,101 +0.00(+0.05%)
Jun 23, 2009 6.214 6.310 6.160 6.178 127,951 -0.06(-0.96%)
Jun 22, 2009 6.426 6.426 6.211 6.238 189,496 -0.19(-2.93%)
Jun 19, 2009 6.471 6.486 6.378 6.426 98,729 -0.03(-0.46%)
Jun 18, 2009 6.537 6.543 6.340 6.456 37,540 -0.07(-1.10%)
Jun 17, 2009 6.429 6.546 6.343 6.528 146,447 +0.01(+0.14%)
Jun 16, 2009 6.417 6.616 6.384 6.519 157,622 +0.11(+1.67%)
Jun 15, 2009 6.423 6.471 6.346 6.411 69,293 -0.13(-2.00%)
Jun 12, 2009 6.495 6.617 6.483 6.543 182,925 +0.03(+0.46%)
Jun 11, 2009 6.402 6.557 6.325 6.513 146,005 +0.15(+2.30%)
Jun 10, 2009 6.414 6.414 6.295 6.366 94,463 +0.11(+1.77%)
Jun 09, 2009 6.271 6.292 6.226 6.256 65,208 +0.00(+0.00%)
Jun 08, 2009 6.241 6.307 6.175 6.256 118,695 -0.07(-1.13%)
Jun 05, 2009 6.241 6.423 6.235 6.328 184,941 +0.13(+2.17%)
Jun 04, 2009 6.086 6.256 6.086 6.193 83,382 +0.06(+0.92%)
Jun 03, 2009 6.020 6.271 6.005 6.136 148,530 -0.13(-2.14%)
Jun 02, 2009 6.122 6.292 6.080 6.271 117,680 -0.03(-0.43%)
Jun 01, 2009 6.122 6.359 6.122 6.298 193,277 +0.18(+2.93%)
May 29, 2009 5.892 6.122 5.844 6.119 230,469 +0.25(+4.33%)
May 28, 2009 5.820 5.865 5.764 5.865 145,037 +0.11(+1.92%)
May 27, 2009 5.701 5.835 5.686 5.754 144,360 +0.02(+0.36%)
May 26, 2009 5.733 5.859 5.638 5.733 145,539 -0.01(-0.26%)
May 22, 2009 5.695 5.832 5.677 5.748 178,043 +0.08(+1.37%)
May 21, 2009 5.748 5.764 5.578 5.671 168,010 -0.13(-2.31%)
May 20, 2009 5.748 5.942 5.748 5.805 226,025 +0.09(+1.51%)
May 19, 2009 5.689 5.942 5.674 5.718 148,637 +0.10(+1.70%)
May 18, 2009 5.602 5.674 5.560 5.623 94,302 +0.01(+0.27%)
May 15, 2009 5.638 5.683 5.539 5.608 121,746 +0.00(+0.00%)
May 14, 2009 5.644 5.730 5.506 5.608 123,772 +0.04(+0.81%)
May 13, 2009 5.718 5.775 5.551 5.563 121,813 -0.19(-3.22%)
May 12, 2009 5.748 5.853 5.718 5.748 106,646 -0.01(-0.26%)
May 11, 2009 5.680 5.841 5.660 5.763 175,126 -0.21(-3.60%)
May 08, 2009 5.704 6.104 5.611 5.978 404,765 +0.30(+5.31%)
May 07, 2009 5.599 5.745 5.596 5.677 347,252 +0.09(+1.60%)
May 06, 2009 5.515 5.656 5.454 5.587 187,125 +0.11(+1.96%)
May 05, 2009 5.411 5.491 5.300 5.480 169,698 +0.06(+1.10%)
May 04, 2009 5.381 5.420 5.308 5.420 109,724 +0.16(+2.95%)
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.