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 (%)
Aug 31, 2011 8.417 8.439 8.211 8.268 203,085 -0.11(-1.35%)
Aug 30, 2011 8.363 8.391 8.232 8.381 52,575 +0.01(+0.12%)
Aug 29, 2011 8.234 8.391 8.234 8.371 145,604 +0.19(+2.27%)
Aug 26, 2011 8.168 8.229 8.108 8.185 64,537 +0.04(+0.53%)
Aug 25, 2011 8.168 8.231 8.062 8.141 96,454 -0.01(-0.08%)
Aug 24, 2011 8.211 8.274 8.075 8.148 137,254 -0.10(-1.17%)
Aug 23, 2011 8.165 8.298 8.075 8.244 1,336,710 +0.09(+1.10%)
Aug 22, 2011 8.301 8.301 8.058 8.155 146,772 -0.02(-0.24%)
Aug 19, 2011 8.105 8.278 8.042 8.175 133,682 +0.00(+0.00%)
Aug 18, 2011 8.175 8.374 7.975 8.175 256,756 -0.20(-2.44%)
Aug 17, 2011 8.397 8.420 8.254 8.379 231,731 +0.07(+0.90%)
Aug 16, 2011 8.444 8.474 8.268 8.304 54,323 -0.11(-1.30%)
Aug 15, 2011 8.138 8.424 8.138 8.414 115,003 +0.27(+3.26%)
Aug 12, 2011 8.331 8.374 8.078 8.148 102,936 -0.05(-0.65%)
Aug 11, 2011 7.826 8.258 7.759 8.201 161,858 +0.35(+4.49%)
Aug 10, 2011 8.009 8.138 7.779 7.849 160,284 -0.09(-1.13%)
Aug 09, 2011 8.015 8.165 7.477 7.939 202,968 +0.40(+5.24%)
Aug 08, 2011 7.696 7.866 6.915 7.543 508,321 -0.73(-8.87%)
Aug 05, 2011 8.251 8.427 7.842 8.278 284,342 +0.05(+0.61%)
Aug 04, 2011 8.813 8.813 8.191 8.228 241,348 -0.29(-3.43%)
Aug 03, 2011 8.573 9.028 8.341 8.520 155,183 -0.06(-0.66%)
Aug 02, 2011 8.663 8.816 8.567 8.577 97,699 -0.13(-1.45%)
Aug 01, 2011 8.859 8.886 8.620 8.703 175,126 +0.00(+0.00%)
Jul 29, 2011 8.666 8.806 8.640 8.703 125,304 -0.01(-0.11%)
Jul 28, 2011 8.753 8.836 8.673 8.713 138,632 -0.11(-1.21%)
Jul 27, 2011 8.916 8.916 8.723 8.819 163,194 -0.16(-1.78%)
Jul 26, 2011 9.055 9.075 8.903 8.979 104,973 -0.11(-1.24%)
Jul 25, 2011 9.042 9.135 9.012 9.092 49,403 -0.02(-0.22%)
Jul 22, 2011 9.102 9.135 9.012 9.112 38,311 -0.03(-0.33%)
Jul 21, 2011 9.072 9.155 9.062 9.142 47,110 +0.06(+0.65%)
Jul 20, 2011 9.165 9.165 9.017 9.083 79,848 +0.02(+0.25%)
Jul 19, 2011 9.037 9.158 8.972 9.060 80,181 +0.05(+0.54%)
Jul 18, 2011 9.066 9.217 9.001 9.011 84,125 -0.09(-0.94%)
Jul 15, 2011 9.001 9.184 9.001 9.096 161,764 +0.26(+2.89%)
Jul 14, 2011 9.165 9.214 8.762 8.841 330,629 -0.29(-3.19%)
Jul 13, 2011 9.132 9.209 9.086 9.132 227,075 +0.00(+0.00%)
Jul 12, 2011 9.014 9.260 8.873 9.132 139,250 +0.04(+0.47%)
Jul 11, 2011 9.030 9.153 8.975 9.089 98,784 +0.02(+0.17%)
Jul 08, 2011 9.001 9.191 9.001 9.073 76,059 +0.00(+0.04%)
Jul 07, 2011 8.952 9.206 8.916 9.070 152,708 +0.19(+2.10%)
Jul 06, 2011 8.837 8.952 8.772 8.883 84,824 +0.03(+0.30%)
Jul 05, 2011 8.788 8.889 8.677 8.857 171,116 +0.07(+0.74%)
Jul 01, 2011 8.778 8.831 8.680 8.792 28,578 -0.02(-0.19%)
Jun 30, 2011 8.782 8.857 8.723 8.808 56,548 +0.08(+0.90%)
Jun 29, 2011 8.736 8.765 8.598 8.729 40,276 +0.06(+0.64%)
Jun 28, 2011 8.520 8.703 8.520 8.674 73,954 +0.15(+1.81%)
Jun 27, 2011 8.540 8.582 8.497 8.520 92,426 -0.03(-0.34%)
Jun 24, 2011 8.641 8.726 8.500 8.549 41,795 -0.09(-0.99%)
Jun 23, 2011 8.608 8.634 8.517 8.634 75,188 -0.08(-0.86%)
Jun 22, 2011 8.720 8.821 8.677 8.710 16,565 -0.02(-0.19%)
Jun 21, 2011 8.579 8.818 8.579 8.726 211,622 +0.12(+1.45%)
Jun 20, 2011 8.579 8.765 8.530 8.602 224,448 +0.08(+0.88%)
Jun 17, 2011 8.536 8.624 8.399 8.526 153,683 +0.06(+0.66%)
Jun 16, 2011 8.304 8.535 8.291 8.471 116,672 +0.16(+1.89%)
Jun 15, 2011 8.346 8.386 8.265 8.314 176,640 -0.08(-0.97%)
Jun 14, 2011 8.333 8.530 8.333 8.395 174,309 +0.07(+0.79%)
Jun 13, 2011 8.481 8.510 8.242 8.330 222,358 -0.19(-2.23%)
Jun 10, 2011 8.595 8.752 8.471 8.520 171,739 -0.07(-0.84%)
Jun 09, 2011 8.451 8.641 8.435 8.592 139,950 +0.13(+1.51%)
Jun 08, 2011 8.559 8.690 8.451 8.464 285,115 -0.13(-1.52%)
Jun 07, 2011 8.798 8.798 8.526 8.595 205,267 -0.09(-0.98%)
Jun 06, 2011 8.854 8.908 8.536 8.680 286,392 -0.18(-2.03%)
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.