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

Dorchester Minerals (NQ: DMLP )

32.11 +1.46 (+4.76%)
Streaming Delayed Price Updated: 2:33 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, 2012 8.274 8.341 8.242 8.334 89,544 +0.09(+1.11%)
Apr 27, 2012 8.277 8.295 8.175 8.242 157,258 -0.05(-0.60%)
Apr 26, 2012 8.313 8.338 8.207 8.292 129,382 +0.02(+0.21%)
Apr 25, 2012 8.299 8.327 8.210 8.274 133,662 +0.02(+0.21%)
Apr 24, 2012 8.313 8.324 8.207 8.256 129,489 -0.06(-0.68%)
Apr 23, 2012 8.362 8.418 8.277 8.313 338,167 -0.05(-0.55%)
Apr 20, 2012 8.380 8.411 8.319 8.359 172,755 -0.01(-0.08%)
Apr 19, 2012 8.542 8.560 8.366 8.366 334,535 -0.19(-2.22%)
Apr 18, 2012 8.494 8.632 8.494 8.556 700,019 -0.33(-3.69%)
Apr 17, 2012 8.880 8.939 8.825 8.884 146,469 +0.06(+0.67%)
Apr 16, 2012 8.759 8.915 8.701 8.825 85,093 +0.12(+1.39%)
Apr 13, 2012 8.808 8.880 8.614 8.704 106,601 -0.10(-1.10%)
Apr 12, 2012 8.597 9.005 8.597 8.801 258,794 +0.20(+2.29%)
Apr 11, 2012 8.635 8.689 8.494 8.604 147,917 +0.02(+0.24%)
Apr 10, 2012 8.683 8.728 8.569 8.583 178,476 -0.06(-0.64%)
Apr 09, 2012 8.787 8.877 8.639 8.639 107,215 -0.24(-2.68%)
Apr 05, 2012 8.994 9.018 8.826 8.877 87,164 -0.15(-1.61%)
Apr 04, 2012 8.604 9.022 8.604 9.022 184,084 +0.28(+3.24%)
Apr 03, 2012 8.973 8.973 8.704 8.739 114,839 -0.26(-2.88%)
Apr 02, 2012 9.018 9.018 8.801 8.998 130,670 -0.07(-0.72%)
Mar 30, 2012 8.618 9.067 8.580 9.063 300,994 +0.46(+5.29%)
Mar 29, 2012 8.563 8.622 8.563 8.607 67,724 +0.03(+0.36%)
Mar 28, 2012 8.625 8.683 8.505 8.576 128,683 +0.01(+0.12%)
Mar 27, 2012 8.632 8.697 8.563 8.566 129,587 -0.09(-1.04%)
Mar 26, 2012 8.977 8.977 8.632 8.656 158,457 -0.20(-2.26%)
Mar 23, 2012 8.773 8.860 8.739 8.856 96,154 +0.07(+0.75%)
Mar 22, 2012 8.708 8.860 8.614 8.790 182,273 +0.06(+0.63%)
Mar 21, 2012 8.649 8.770 8.642 8.735 118,778 +0.09(+1.00%)
Mar 20, 2012 8.490 8.677 8.404 8.649 253,248 +0.15(+1.79%)
Mar 19, 2012 8.338 8.532 8.325 8.497 151,173 +0.16(+1.86%)
Mar 16, 2012 8.314 8.383 8.314 8.342 79,370 +0.03(+0.37%)
Mar 15, 2012 8.359 8.359 8.311 8.311 171,577 -0.06(-0.66%)
Mar 14, 2012 8.355 8.469 8.317 8.366 265,751 +0.01(+0.08%)
Mar 13, 2012 8.387 8.434 8.342 8.359 234,619 -0.02(-0.25%)
Mar 12, 2012 8.459 8.545 8.314 8.380 318,884 -0.07(-0.82%)
Mar 09, 2012 8.507 8.678 8.449 8.449 205,027 -0.10(-1.17%)
Mar 08, 2012 8.549 8.597 8.450 8.549 163,355 +0.06(+0.73%)
Mar 07, 2012 8.504 8.601 8.442 8.487 182,106 -0.04(-0.53%)
Mar 06, 2012 8.877 8.877 8.463 8.532 229,211 -0.38(-4.30%)
Mar 05, 2012 8.960 9.015 8.849 8.915 169,014 -0.08(-0.84%)
Mar 02, 2012 8.987 9.184 8.811 8.991 555,313 -0.01(-0.15%)
Mar 01, 2012 8.576 9.060 8.576 9.005 440,932 +0.51(+5.97%)
Feb 29, 2012 8.476 8.839 8.311 8.497 694,986 +0.07(+0.86%)
Feb 28, 2012 8.214 8.514 8.204 8.424 345,394 +0.26(+3.21%)
Feb 27, 2012 8.083 8.300 7.996 8.162 364,044 +0.10(+1.24%)
Feb 24, 2012 8.017 8.099 7.993 8.062 141,603 +0.04(+0.56%)
Feb 23, 2012 8.110 8.152 7.962 8.017 302,445 -0.05(-0.60%)
Feb 22, 2012 8.065 8.179 7.907 8.065 247,270 +0.07(+0.82%)
Feb 21, 2012 8.027 8.100 8.000 8.000 193,303 -0.01(-0.13%)
Feb 17, 2012 7.986 8.183 7.941 8.010 387,104 +0.06(+0.74%)
Feb 16, 2012 7.903 8.121 7.842 7.951 390,429 +0.08(+1.05%)
Feb 15, 2012 7.772 7.872 7.751 7.869 120,437 +0.10(+1.24%)
Feb 14, 2012 7.834 7.858 7.724 7.772 266,710 -0.03(-0.44%)
Feb 13, 2012 7.896 7.965 7.786 7.806 231,783 -0.07(-0.83%)
Feb 10, 2012 7.886 7.941 7.803 7.872 172,730 -0.01(-0.13%)
Feb 09, 2012 7.903 7.934 7.817 7.882 332,931 +0.01(+0.09%)
Feb 08, 2012 7.951 8.052 7.775 7.876 360,875 -0.05(-0.65%)
Feb 07, 2012 7.755 7.997 7.699 7.927 388,633 +0.16(+2.09%)
Feb 06, 2012 7.648 7.768 7.648 7.765 224,786 +0.12(+1.63%)
Feb 03, 2012 7.596 7.665 7.586 7.641 251,863 +0.07(+0.91%)
Feb 02, 2012 7.679 7.741 7.572 7.572 674,364 -0.03(-0.41%)
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.