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 (%)
Dec 30, 2011 7.696 7.862 7.665 7.669 225,838 -0.03(-0.35%)
Dec 29, 2011 7.753 7.814 7.659 7.696 180,968 -0.09(-1.17%)
Dec 28, 2011 7.906 7.946 7.720 7.787 154,585 -0.13(-1.67%)
Dec 27, 2011 7.967 8.031 7.882 7.919 182,475 -0.04(-0.47%)
Dec 23, 2011 8.017 8.024 7.885 7.956 104,394 +0.31(+4.03%)
Dec 21, 2011 7.561 7.689 7.473 7.648 94,489 +0.10(+1.30%)
Dec 20, 2011 7.459 7.611 7.445 7.550 159,431 +0.14(+1.87%)
Dec 19, 2011 7.581 7.648 7.412 7.412 239,660 -0.16(-2.14%)
Dec 16, 2011 7.412 7.604 7.408 7.574 208,634 +0.17(+2.33%)
Dec 15, 2011 7.456 7.473 7.381 7.401 214,742 +0.00(+0.05%)
Dec 14, 2011 7.496 7.513 7.391 7.398 274,096 -0.12(-1.62%)
Dec 13, 2011 7.527 7.688 7.489 7.520 340,187 -0.02(-0.31%)
Dec 12, 2011 7.496 7.544 7.428 7.544 237,512 +0.01(+0.09%)
Dec 09, 2011 7.479 7.554 7.415 7.537 224,585 +0.06(+0.81%)
Dec 08, 2011 7.459 7.530 7.381 7.476 255,279 +0.01(+0.14%)
Dec 07, 2011 7.486 7.516 7.378 7.466 243,676 -0.07(-0.90%)
Dec 06, 2011 7.516 7.560 7.445 7.533 234,457 +0.04(+0.54%)
Dec 05, 2011 7.442 7.523 7.364 7.493 502,183 +0.07(+1.00%)
Dec 02, 2011 7.442 7.530 7.381 7.418 579,254 -0.01(-0.18%)
Dec 01, 2011 7.625 7.658 7.428 7.432 387,966 -0.16(-2.14%)
Nov 30, 2011 7.642 7.733 7.530 7.594 211,232 +0.13(+1.69%)
Nov 29, 2011 7.547 7.614 7.428 7.468 374,681 -0.08(-1.05%)
Nov 28, 2011 7.659 7.950 7.459 7.547 332,548 +0.06(+0.81%)
Nov 25, 2011 7.682 7.703 7.371 7.486 364,251 -0.24(-3.07%)
Nov 23, 2011 7.841 7.930 7.696 7.723 221,665 -0.20(-2.56%)
Nov 22, 2011 7.977 8.011 7.852 7.926 144,860 -0.04(-0.55%)
Nov 21, 2011 7.953 8.044 7.852 7.970 255,622 -0.09(-1.17%)
Nov 18, 2011 8.112 8.244 7.994 8.065 247,027 -0.06(-0.79%)
Nov 17, 2011 8.278 8.291 8.082 8.129 223,169 -0.13(-1.52%)
Nov 16, 2011 8.187 8.413 8.136 8.254 145,655 +0.01(+0.12%)
Nov 15, 2011 8.291 8.363 8.099 8.244 526,826 -0.06(-0.69%)
Nov 14, 2011 8.308 8.368 8.291 8.302 157,672 -0.04(-0.45%)
Nov 11, 2011 8.305 8.356 8.261 8.339 155,970 +0.08(+0.98%)
Nov 10, 2011 8.291 8.359 8.227 8.258 205,547 +0.04(+0.54%)
Nov 09, 2011 8.241 8.330 8.132 8.214 175,972 -0.13(-1.50%)
Nov 08, 2011 8.366 8.423 8.214 8.339 302,120 -0.03(-0.36%)
Nov 07, 2011 8.393 8.420 8.244 8.369 187,818 +0.03(+0.32%)
Nov 04, 2011 8.132 8.453 8.132 8.342 289,591 +0.17(+2.07%)
Nov 03, 2011 8.474 8.503 8.092 8.173 553,399 -0.00(-0.04%)
Nov 02, 2011 8.237 8.275 8.122 8.176 313,688 +0.01(+0.12%)
Nov 01, 2011 8.136 8.363 8.112 8.166 153,332 -0.14(-1.71%)
Oct 31, 2011 8.325 8.522 8.308 8.308 132,884 -0.15(-1.76%)
Oct 28, 2011 8.454 8.533 8.339 8.457 159,076 -0.09(-1.03%)
Oct 27, 2011 8.657 8.657 8.373 8.545 237,787 +0.06(+0.76%)
Oct 26, 2011 8.417 8.549 8.291 8.481 82,965 +0.10(+1.21%)
Oct 25, 2011 8.447 8.488 8.295 8.379 120,471 -0.10(-1.20%)
Oct 24, 2011 8.549 8.596 8.461 8.481 125,287 -0.03(-0.36%)
Oct 21, 2011 8.461 8.657 8.379 8.511 96,522 +0.08(+0.96%)
Oct 20, 2011 8.369 8.495 8.237 8.430 78,914 +0.07(+0.79%)
Oct 19, 2011 8.437 8.540 8.308 8.364 257,848 -0.01(-0.16%)
Oct 18, 2011 8.377 8.534 8.234 8.377 312,202 +0.02(+0.20%)
Oct 17, 2011 8.507 8.546 8.344 8.361 202,601 -0.15(-1.80%)
Oct 14, 2011 8.314 8.560 8.298 8.514 270,638 +0.20(+2.36%)
Oct 13, 2011 8.221 8.321 8.175 8.318 109,583 +0.04(+0.52%)
Oct 12, 2011 8.304 8.374 8.205 8.274 181,361 +0.00(+0.00%)
Oct 11, 2011 8.151 8.293 8.095 8.274 277,328 +0.08(+1.01%)
Oct 10, 2011 8.068 8.215 8.062 8.191 134,082 +0.18(+2.24%)
Oct 07, 2011 8.138 8.140 7.935 8.012 151,855 -0.07(-0.86%)
Oct 06, 2011 8.022 8.138 7.979 8.082 222,089 +0.02(+0.21%)
Oct 05, 2011 7.709 8.102 7.643 8.065 173,176 +0.34(+4.40%)
Oct 04, 2011 7.646 7.729 7.477 7.725 439,246 +0.06(+0.73%)
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.