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 (%)
Sep 30, 2009 6.773 6.773 6.569 6.740 119,455 -0.08(-1.14%)
Sep 29, 2009 6.793 6.865 6.719 6.817 119,110 -0.04(-0.65%)
Sep 28, 2009 6.784 6.868 6.719 6.862 74,882 +0.03(+0.44%)
Sep 25, 2009 6.853 6.999 6.779 6.832 71,115 -0.03(-0.44%)
Sep 24, 2009 7.167 7.167 6.794 6.862 84,557 -0.14(-1.96%)
Sep 23, 2009 7.146 7.147 6.868 6.999 176,938 -0.21(-2.86%)
Sep 22, 2009 7.426 7.426 6.826 7.206 93,428 -0.10(-1.31%)
Sep 21, 2009 7.343 7.391 7.092 7.301 161,908 -0.21(-2.78%)
Sep 18, 2009 7.603 7.603 7.167 7.510 357,479 +0.05(+0.64%)
Sep 17, 2009 7.698 7.698 7.462 7.462 218,075 -0.23(-3.03%)
Sep 16, 2009 7.555 7.695 7.456 7.695 117,088 +0.19(+2.55%)
Sep 15, 2009 7.337 7.537 7.173 7.504 155,187 +0.22(+3.03%)
Sep 14, 2009 6.764 7.337 6.764 7.283 231,718 +0.42(+6.18%)
Sep 11, 2009 6.719 6.862 6.701 6.859 233,513 +0.10(+1.50%)
Sep 10, 2009 6.729 6.773 6.671 6.758 87,876 -0.04(-0.66%)
Sep 09, 2009 6.638 6.814 6.630 6.802 111,676 +0.17(+2.57%)
Sep 08, 2009 6.680 6.749 6.602 6.632 196,475 -0.09(-1.33%)
Sep 04, 2009 6.653 6.811 6.513 6.722 94,430 +0.00(+0.04%)
Sep 03, 2009 6.728 6.811 6.623 6.719 107,687 -0.05(-0.75%)
Sep 02, 2009 6.611 6.859 6.396 6.770 570,930 +0.06(+0.85%)
Sep 01, 2009 6.462 6.910 6.441 6.713 429,221 +0.38(+5.94%)
Aug 31, 2009 6.498 6.523 6.289 6.337 308,952 -0.26(-3.94%)
Aug 28, 2009 6.740 6.740 6.569 6.596 132,281 -0.17(-2.52%)
Aug 27, 2009 6.698 6.853 6.632 6.767 184,637 +0.04(+0.53%)
Aug 26, 2009 6.844 6.844 6.689 6.731 105,427 +0.03(+0.43%)
Aug 25, 2009 6.613 6.740 6.613 6.702 134,465 +0.06(+0.87%)
Aug 24, 2009 6.641 6.647 6.480 6.644 129,522 -0.00(-0.04%)
Aug 21, 2009 6.695 6.695 6.623 6.647 147,016 +0.02(+0.36%)
Aug 20, 2009 6.569 6.692 6.450 6.623 306,293 +0.09(+1.42%)
Aug 19, 2009 6.510 6.569 6.453 6.531 155,391 -0.04(-0.59%)
Aug 18, 2009 6.584 6.596 6.510 6.569 103,227 +0.01(+0.18%)
Aug 17, 2009 6.552 6.611 6.552 6.558 84,370 -0.04(-0.54%)
Aug 14, 2009 6.632 6.716 6.540 6.593 115,209 -0.09(-1.34%)
Aug 13, 2009 6.719 6.719 6.629 6.683 49,395 +0.07(+0.99%)
Aug 12, 2009 6.626 6.694 6.569 6.617 85,220 +0.04(+0.68%)
Aug 11, 2009 6.537 6.656 6.537 6.572 140,720 -0.06(-0.90%)
Aug 10, 2009 6.668 6.716 6.525 6.632 257,895 +0.02(+0.27%)
Aug 07, 2009 6.569 6.862 6.519 6.614 187,687 -0.02(-0.31%)
Aug 06, 2009 6.928 6.928 6.635 6.635 109,533 -0.21(-3.05%)
Aug 05, 2009 6.967 7.077 6.695 6.844 99,724 -0.12(-1.76%)
Aug 04, 2009 6.859 7.125 6.859 6.967 113,250 -0.05(-0.72%)
Aug 03, 2009 6.868 7.017 6.826 7.017 81,349 +0.22(+3.25%)
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%)
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.