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, 2016 8.347 8.347 8.347 0 -0.02(-0.28%)
Dec 29, 2016 8.561 8.656 8.300 8.371 92,033 -0.19(-2.22%)
Dec 28, 2016 8.609 8.799 8.561 8.561 70,344 -0.10(-1.10%)
Dec 27, 2016 8.585 8.847 8.585 8.656 108,351 -0.05(-0.55%)
Dec 23, 2016 8.704 8.704 8.704 0 +0.05(+0.55%)
Dec 22, 2016 8.989 8.989 8.632 8.656 165,887 -0.52(-5.70%)
Dec 21, 2016 8.870 9.179 8.728 9.179 118,021 +0.38(+4.32%)
Dec 20, 2016 8.632 8.942 8.632 8.799 140,944 +0.24(+2.78%)
Dec 19, 2016 8.300 8.725 8.279 8.561 153,276 +0.31(+3.75%)
Dec 16, 2016 8.014 8.252 8.014 8.252 90,532 +0.17(+2.06%)
Dec 15, 2016 7.990 8.183 7.990 8.086 72,350 +0.10(+1.19%)
Dec 14, 2016 8.133 8.133 7.990 7.990 38,110 -0.26(-3.17%)
Dec 13, 2016 8.109 8.252 8.014 8.252 63,084 +0.17(+2.06%)
Dec 12, 2016 7.990 8.169 7.872 8.086 124,583 +0.12(+1.49%)
Dec 09, 2016 7.967 8.062 7.845 7.967 33,968 +0.05(+0.60%)
Dec 08, 2016 7.871 8.181 7.824 7.919 111,780 -0.07(-0.89%)
Dec 07, 2016 7.848 8.086 7.638 7.990 140,591 +0.07(+0.90%)
Dec 06, 2016 8.133 8.204 7.871 7.919 110,729 -0.26(-3.20%)
Dec 05, 2016 8.038 8.300 8.038 8.181 102,893 +0.12(+1.47%)
Dec 02, 2016 8.086 8.228 7.967 8.062 75,169 +0.05(+0.59%)
Dec 01, 2016 7.990 8.204 7.943 8.014 112,680 +0.10(+1.20%)
Nov 30, 2016 7.895 8.204 7.800 7.919 195,120 +0.24(+3.10%)
Nov 29, 2016 7.657 7.943 7.539 7.681 109,524 -0.10(-1.22%)
Nov 28, 2016 7.824 8.157 7.729 7.776 117,859 -0.24(-2.97%)
Nov 25, 2016 8.086 8.133 7.895 8.014 54,146 -0.05(-0.59%)
Nov 23, 2016 8.062 8.062 8.062 0 +0.14(+1.80%)
Nov 22, 2016 8.014 8.300 7.856 7.919 111,364 -0.02(-0.30%)
Nov 21, 2016 7.586 8.062 7.586 7.943 147,412 +0.36(+4.70%)
Nov 18, 2016 7.586 7.717 7.515 7.586 30,503 +0.00(+0.00%)
Nov 17, 2016 7.586 7.764 7.396 7.586 71,605 -0.10(-1.24%)
Nov 16, 2016 7.515 7.753 7.301 7.681 164,266 +0.10(+1.25%)
Nov 15, 2016 7.396 7.812 7.253 7.586 231,540 +0.26(+3.57%)
Nov 14, 2016 7.253 7.396 7.253 7.325 70,375 +0.05(+0.65%)
Nov 11, 2016 7.443 7.467 7.216 7.277 83,566 -0.12(-1.61%)
Nov 10, 2016 7.372 7.467 7.169 7.396 52,777 +0.10(+1.30%)
Nov 09, 2016 6.944 7.372 6.918 7.301 159,640 +0.21(+3.02%)
Nov 08, 2016 6.968 7.182 6.873 7.087 113,635 -0.02(-0.33%)
Nov 07, 2016 6.992 7.206 6.944 7.111 146,062 +0.10(+1.36%)
Nov 04, 2016 6.873 7.277 6.873 7.015 95,894 -0.07(-1.01%)
Nov 03, 2016 7.134 7.241 7.087 7.087 99,714 +0.00(+0.00%)
Nov 02, 2016 7.134 7.182 7.015 7.087 104,173 -0.10(-1.32%)
Nov 01, 2016 7.087 7.229 7.087 7.182 150,473 +0.12(+1.68%)
Oct 31, 2016 7.182 7.443 7.016 7.063 69,452 -0.17(-2.30%)
Oct 28, 2016 7.253 7.372 7.158 7.229 80,381 -0.02(-0.33%)
Oct 27, 2016 7.182 7.372 7.182 7.253 36,817 +0.12(+1.68%)
Oct 26, 2016 7.203 7.390 7.063 7.133 54,629 -0.19(-2.56%)
Oct 25, 2016 7.203 7.344 7.016 7.320 90,092 +0.21(+2.96%)
Oct 24, 2016 6.970 7.309 6.970 7.110 105,947 +0.14(+2.01%)
Oct 21, 2016 7.390 7.870 6.946 6.970 450,225 -0.51(-6.87%)
Oct 20, 2016 7.390 7.734 7.390 7.484 75,548 -0.05(-0.62%)
Oct 19, 2016 7.484 7.835 7.390 7.531 153,910 +0.05(+0.63%)
Oct 18, 2016 7.390 7.484 7.390 7.484 53,801 +0.16(+2.24%)
Oct 17, 2016 7.648 7.678 7.307 7.320 104,168 -0.34(-4.40%)
Oct 14, 2016 7.835 8.036 7.568 7.657 52,502 -0.20(-2.50%)
Oct 13, 2016 8.106 8.139 7.825 7.854 126,735 -0.38(-4.60%)
Oct 12, 2016 7.802 8.396 7.802 8.232 256,080 +0.47(+6.02%)
Oct 11, 2016 7.802 7.886 7.664 7.765 66,952 -0.05(-0.60%)
Oct 10, 2016 7.746 7.916 7.741 7.811 51,495 +0.11(+1.46%)
Oct 07, 2016 7.531 7.788 7.512 7.699 88,775 +0.22(+2.88%)
Oct 06, 2016 7.390 7.690 7.316 7.484 105,748 +0.10(+1.39%)
Oct 05, 2016 7.316 7.751 7.213 7.381 147,439 -0.06(-0.75%)
Oct 04, 2016 7.334 7.603 7.241 7.437 115,236 +0.11(+1.53%)
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.