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 (%)
Nov 30, 2010 8.491 8.720 8.491 8.654 114,915 +0.04(+0.44%)
Nov 29, 2010 8.561 8.705 8.485 8.616 171,879 +0.05(+0.56%)
Nov 26, 2010 8.752 8.768 8.546 8.568 141,364 -0.20(-2.29%)
Nov 24, 2010 8.902 8.768 8.768 8.768 74,653 -0.08(-0.93%)
Nov 23, 2010 8.880 8.912 8.749 8.851 167,858 -0.03(-0.32%)
Nov 22, 2010 8.845 8.942 8.752 8.880 122,368 +0.13(+1.45%)
Nov 19, 2010 8.561 8.870 8.514 8.752 96,946 +0.15(+1.70%)
Nov 18, 2010 8.631 8.717 8.466 8.606 226,933 +0.06(+0.71%)
Nov 17, 2010 8.783 8.783 8.530 8.546 117,369 -0.06(-0.70%)
Nov 16, 2010 8.736 8.762 8.593 8.606 125,830 -0.17(-1.92%)
Nov 15, 2010 8.892 9.013 8.746 8.775 134,769 -0.05(-0.54%)
Nov 12, 2010 8.896 9.182 8.676 8.822 204,540 -0.21(-2.29%)
Nov 11, 2010 9.007 9.290 8.966 9.029 153,803 -0.03(-0.28%)
Nov 10, 2010 8.991 9.090 8.921 9.055 120,866 +0.06(+0.71%)
Nov 09, 2010 9.144 9.195 8.934 8.991 330,126 -0.07(-0.81%)
Nov 08, 2010 8.791 9.074 8.743 9.064 2,142,923 +0.21(+2.34%)
Nov 05, 2010 8.912 8.912 8.679 8.857 205,690 +0.09(+0.97%)
Nov 04, 2010 8.861 8.873 8.698 8.772 145,531 +0.05(+0.59%)
Nov 03, 2010 8.542 8.724 8.542 8.721 89,694 +0.12(+1.41%)
Nov 02, 2010 8.555 8.657 8.447 8.600 102,614 +0.12(+1.43%)
Nov 01, 2010 8.533 8.619 8.474 8.479 72,693 +0.03(+0.34%)
Oct 29, 2010 8.390 8.453 8.339 8.450 70,833 +0.05(+0.57%)
Oct 28, 2010 8.339 8.450 8.313 8.402 110,208 +0.06(+0.72%)
Oct 27, 2010 8.434 8.434 8.304 8.342 133,695 -0.14(-1.65%)
Oct 25, 2010 8.593 8.682 8.434 8.482 104,254 -0.05(-0.63%)
Oct 22, 2010 8.638 8.683 8.444 8.536 92,359 -0.02(-0.26%)
Oct 21, 2010 8.752 8.813 8.339 8.558 182,295 -0.19(-2.18%)
Oct 20, 2010 8.649 8.849 8.646 8.749 128,054 +0.07(+0.76%)
Oct 19, 2010 8.811 8.936 8.649 8.683 131,911 -0.22(-2.49%)
Oct 18, 2010 8.959 9.199 8.786 8.905 178,395 -0.08(-0.84%)
Oct 15, 2010 9.068 9.206 8.962 8.980 151,674 +0.02(+0.21%)
Oct 14, 2010 8.930 8.984 8.833 8.962 101,062 +0.14(+1.56%)
Oct 13, 2010 8.746 8.915 8.702 8.824 105,306 +0.13(+1.44%)
Oct 12, 2010 8.743 8.743 8.671 8.699 52,929 +0.01(+0.07%)
Oct 11, 2010 8.652 8.743 8.652 8.693 107,862 +0.05(+0.55%)
Oct 08, 2010 8.514 8.646 8.514 8.645 98,518 +0.08(+0.95%)
Oct 07, 2010 8.636 8.636 8.464 8.564 59,736 -0.06(-0.73%)
Oct 06, 2010 8.589 8.683 8.561 8.627 101,992 +0.07(+0.80%)
Oct 05, 2010 8.511 8.680 8.495 8.558 144,333 +0.12(+1.41%)
Oct 04, 2010 8.499 8.549 8.436 8.439 71,184 -0.01(-0.15%)
Oct 01, 2010 8.405 8.514 8.405 8.452 123,084 +0.04(+0.45%)
Sep 30, 2010 8.398 8.480 8.386 8.414 152,419 +0.07(+0.86%)
Sep 29, 2010 8.092 8.405 8.092 8.342 142,016 +0.20(+2.46%)
Sep 28, 2010 8.057 8.176 8.014 8.142 135,065 +0.11(+1.40%)
Sep 27, 2010 8.048 8.051 7.992 8.029 94,862 +0.06(+0.71%)
Sep 24, 2010 7.895 8.042 7.895 7.973 95,194 +0.08(+0.99%)
Sep 23, 2010 8.032 8.054 7.832 7.895 157,558 -0.05(-0.59%)
Sep 22, 2010 7.898 8.104 7.886 7.942 165,285 -0.06(-0.74%)
Sep 21, 2010 7.929 8.057 7.901 8.001 98,674 +0.03(+0.35%)
Sep 20, 2010 7.823 8.073 7.823 7.973 153,227 +0.18(+2.29%)
Sep 17, 2010 7.763 7.823 7.745 7.795 291,256 +0.13(+1.67%)
Sep 15, 2010 7.554 7.738 7.519 7.666 302,534 +0.16(+2.08%)
Sep 14, 2010 7.510 7.591 7.497 7.510 189,478 -0.00(-0.04%)
Sep 13, 2010 7.626 7.727 7.510 7.513 223,350 -0.02(-0.21%)
Sep 10, 2010 7.510 7.547 7.491 7.529 225,278 -0.00(-0.04%)
Sep 09, 2010 7.463 7.538 7.463 7.532 290,064 +0.05(+0.67%)
Sep 08, 2010 7.416 7.535 7.416 7.482 193,632 +0.06(+0.84%)
Sep 07, 2010 7.510 7.525 7.403 7.419 236,032 -0.10(-1.33%)
Sep 03, 2010 7.541 7.668 7.510 7.519 378,195 -0.07(-0.87%)
Sep 02, 2010 7.575 7.635 7.510 7.585 247,150 -0.04(-0.53%)
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.