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

Dorchester Minerals (NQ: DMLP )

32.21 +1.56 (+5.09%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 7, 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 (%)
Apr 30, 2018 9.592 9.699 9.485 9.699 80,219 +0.16(+1.69%)
Apr 27, 2018 9.485 9.571 9.431 9.538 75,455 +0.04(+0.39%)
Apr 26, 2018 9.423 9.528 9.371 9.502 248,731 +0.08(+0.83%)
Apr 25, 2018 9.397 9.475 9.292 9.423 42,997 +0.00(+0.00%)
Apr 24, 2018 9.475 9.594 9.318 9.423 231,251 +0.03(+0.28%)
Apr 23, 2018 9.580 9.789 9.371 9.397 193,008 -0.18(-1.91%)
Apr 20, 2018 9.528 9.722 9.449 9.580 152,042 +0.05(+0.55%)
Apr 19, 2018 9.423 9.528 9.397 9.528 190,055 +0.10(+1.11%)
Apr 18, 2018 9.240 9.475 9.240 9.423 100,120 +0.21(+2.27%)
Apr 17, 2018 9.161 9.418 9.122 9.214 202,154 +0.08(+0.86%)
Apr 16, 2018 8.952 9.161 8.939 9.135 151,537 +0.26(+2.95%)
Apr 13, 2018 8.855 8.978 8.742 8.873 175,959 +0.03(+0.30%)
Apr 12, 2018 8.873 8.873 8.782 8.847 51,751 +0.03(+0.30%)
Apr 11, 2018 8.821 8.899 8.806 8.821 86,015 -0.03(-0.30%)
Apr 10, 2018 8.821 9.030 8.690 8.847 219,197 +0.08(+0.90%)
Apr 09, 2018 8.873 8.899 8.706 8.769 61,321 +0.00(+0.00%)
Apr 06, 2018 8.873 9.023 8.664 8.769 53,547 -0.18(-2.05%)
Apr 05, 2018 8.873 8.899 8.847 8.952 137,659 +0.10(+1.18%)
Apr 04, 2018 8.716 8.873 8.638 8.847 73,631 +0.08(+0.90%)
Apr 03, 2018 8.716 8.873 8.608 8.769 72,848 -0.03(-0.30%)
Apr 02, 2018 8.513 8.795 8.428 8.795 94,750 +0.37(+4.35%)
Mar 29, 2018 8.428 8.428 8.428 0 +0.05(+0.63%)
Mar 28, 2018 8.350 8.559 8.324 8.376 28,055 +0.00(+0.00%)
Mar 27, 2018 8.455 8.585 8.308 8.376 62,133 -0.16(-1.84%)
Mar 26, 2018 8.716 8.716 8.507 8.533 60,739 -0.13(-1.51%)
Mar 23, 2018 8.638 8.726 8.576 8.664 64,731 +0.05(+0.61%)
Mar 22, 2018 8.690 8.795 8.559 8.612 53,121 -0.16(-1.79%)
Mar 21, 2018 8.664 8.847 8.612 8.769 130,055 +0.10(+1.21%)
Mar 20, 2018 8.507 8.664 8.402 8.664 122,632 +0.21(+2.48%)
Mar 19, 2018 8.507 8.523 8.271 8.455 56,460 -0.08(-0.92%)
Mar 16, 2018 8.350 8.585 8.345 8.533 61,866 +0.21(+2.52%)
Mar 15, 2018 8.376 8.455 8.297 8.324 79,514 +0.00(+0.00%)
Mar 14, 2018 8.376 8.455 8.271 8.324 137,757 +0.00(+0.00%)
Mar 13, 2018 8.376 8.376 8.245 8.324 190,063 -0.05(-0.62%)
Mar 12, 2018 8.245 8.376 8.193 8.376 140,292 +0.12(+1.43%)
Mar 09, 2018 8.193 8.376 8.140 8.258 64,175 +0.01(+0.16%)
Mar 08, 2018 8.127 8.288 8.036 8.245 108,865 +0.21(+2.61%)
Mar 07, 2018 8.088 8.167 8.010 8.036 81,214 -0.05(-0.65%)
Mar 06, 2018 8.167 8.219 8.036 8.088 95,419 -0.05(-0.64%)
Mar 05, 2018 8.088 8.114 8.010 8.140 96,934 -0.03(-0.32%)
Mar 02, 2018 8.193 8.219 8.036 8.167 50,546 +0.03(+0.32%)
Mar 01, 2018 8.088 8.167 8.036 8.140 177,950 -0.05(-0.64%)
Feb 28, 2018 8.114 8.193 8.065 8.193 65,484 +0.05(+0.64%)
Feb 27, 2018 8.297 8.297 8.114 8.140 75,472 -0.16(-1.89%)
Feb 26, 2018 8.350 8.365 8.245 8.297 32,131 -0.08(-0.94%)
Feb 23, 2018 8.297 8.376 8.245 8.376 53,272 +0.08(+0.95%)
Feb 22, 2018 8.297 8.114 8.297 32,498 +0.13(+1.60%)
Feb 21, 2018 8.167 8.271 8.114 8.167 43,212 -0.03(-0.32%)
Feb 20, 2018 8.271 8.271 8.140 8.193 25,858 -0.08(-0.95%)
Feb 16, 2018 8.271 8.271 8.271 0 +0.10(+1.28%)
Feb 15, 2018 8.219 8.219 8.036 8.167 46,143 -0.05(-0.64%)
Feb 14, 2018 8.036 8.219 8.036 8.219 82,252 +0.13(+1.62%)
Feb 13, 2018 8.088 8.193 8.036 8.088 69,102 -0.05(-0.64%)
Feb 12, 2018 8.062 8.193 7.983 8.140 101,239 +0.08(+0.97%)
Feb 09, 2018 8.140 8.140 7.957 8.062 157,654 +0.03(+0.33%)
Feb 08, 2018 8.062 8.088 7.957 8.036 221,919 +0.00(+0.00%)
Feb 07, 2018 8.245 8.245 7.931 8.036 188,683 -0.24(-2.85%)
Feb 06, 2018 7.931 8.271 7.905 8.271 334,930 +0.29(+3.61%)
Feb 05, 2018 8.088 8.088 8.010 7.983 198,227 -0.12(-1.45%)
Feb 02, 2018 8.245 8.291 8.088 8.101 235,056 -0.22(-2.67%)
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.