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, 2017 7.116 7.342 7.091 7.242 89,473 +0.18(+2.48%)
Aug 30, 2017 7.041 7.166 6.991 7.066 90,229 +0.03(+0.36%)
Aug 29, 2017 7.091 7.155 6.991 7.041 87,831 -0.05(-0.71%)
Aug 28, 2017 7.091 7.166 7.041 7.091 80,292 +0.00(+0.00%)
Aug 25, 2017 7.166 7.242 7.041 7.091 178,124 -0.03(-0.35%)
Aug 24, 2017 7.016 7.166 7.016 7.116 58,815 +0.08(+1.07%)
Aug 23, 2017 7.116 7.191 7.016 7.041 113,300 +0.03(+0.36%)
Aug 22, 2017 7.016 7.116 6.991 7.016 173,245 +0.00(+0.00%)
Aug 21, 2017 7.141 7.141 6.966 7.016 153,820 -0.13(-1.75%)
Aug 18, 2017 7.216 7.242 7.091 7.141 67,379 -0.03(-0.35%)
Aug 17, 2017 7.216 7.292 6.966 7.166 247,853 -0.10(-1.38%)
Aug 16, 2017 7.267 7.324 7.242 7.267 58,803 +0.00(+0.00%)
Aug 15, 2017 7.292 7.292 7.242 7.267 49,632 -0.03(-0.34%)
Aug 14, 2017 7.367 7.367 7.242 7.292 80,737 -0.03(-0.34%)
Aug 11, 2017 7.367 7.367 7.166 7.317 101,998 +0.03(+0.34%)
Aug 10, 2017 7.317 7.373 7.220 7.292 93,232 +0.00(+0.00%)
Aug 09, 2017 7.392 7.392 7.216 7.292 106,167 -0.09(-1.19%)
Aug 08, 2017 7.392 7.442 7.292 7.379 64,388 +0.04(+0.51%)
Aug 07, 2017 7.317 7.417 7.216 7.342 184,925 +0.00(+0.00%)
Aug 04, 2017 7.442 7.480 7.317 7.342 163,456 -0.05(-0.68%)
Aug 03, 2017 7.442 7.542 7.367 7.392 225,667 -0.05(-0.67%)
Aug 02, 2017 7.417 7.505 7.292 7.442 138,904 +0.00(+0.00%)
Aug 01, 2017 7.492 7.542 7.367 7.442 97,181 -0.05(-0.67%)
Jul 31, 2017 7.542 7.617 7.392 7.492 149,961 -0.03(-0.33%)
Jul 28, 2017 7.492 7.617 7.467 7.517 267,665 +0.03(+0.33%)
Jul 27, 2017 7.442 7.542 7.392 7.492 96,818 +0.04(+0.49%)
Jul 26, 2017 7.554 7.554 7.357 7.456 191,700 -0.02(-0.33%)
Jul 25, 2017 7.603 7.603 7.382 7.480 270,359 +0.05(+0.66%)
Jul 24, 2017 7.357 7.480 7.235 7.431 230,365 +0.10(+1.34%)
Jul 21, 2017 7.456 7.456 7.284 7.333 193,732 -0.07(-0.99%)
Jul 20, 2017 7.480 7.603 7.406 7.406 351,695 +0.00(+0.00%)
Jul 19, 2017 7.406 7.463 7.333 7.406 37,466 +0.02(+0.33%)
Jul 18, 2017 7.480 7.480 7.259 7.382 128,404 -0.02(-0.33%)
Jul 17, 2017 7.554 7.554 7.357 7.406 267,666 -0.05(-0.66%)
Jul 14, 2017 7.505 7.578 7.431 7.456 307,715 +0.00(+0.00%)
Jul 13, 2017 7.554 7.563 7.456 7.456 89,150 -0.07(-0.98%)
Jul 12, 2017 7.505 7.554 7.431 7.529 149,379 +0.05(+0.66%)
Jul 11, 2017 7.554 7.603 7.406 7.480 197,910 -0.07(-0.97%)
Jul 10, 2017 7.357 7.810 7.308 7.554 251,384 +0.25(+3.36%)
Jul 07, 2017 7.088 7.431 7.088 7.308 154,403 +0.07(+1.02%)
Jul 06, 2017 7.284 7.333 7.088 7.235 158,258 +0.15(+2.08%)
Jul 05, 2017 7.284 7.299 7.039 7.088 76,410 -0.25(-3.34%)
Jul 03, 2017 7.186 7.480 7.119 7.333 43,647 +0.25(+3.46%)
Jun 30, 2017 7.063 7.235 6.972 7.088 294,463 +0.05(+0.70%)
Jun 29, 2017 7.235 7.308 7.014 7.039 375,342 -0.25(-3.37%)
Jun 28, 2017 7.280 7.308 7.210 7.284 47,305 +0.02(+0.34%)
Jun 27, 2017 7.161 7.308 7.161 7.259 39,867 +0.10(+1.37%)
Jun 26, 2017 7.357 7.530 7.112 7.161 68,697 -0.10(-1.35%)
Jun 23, 2017 7.161 7.357 7.112 7.259 101,187 +0.07(+1.02%)
Jun 22, 2017 7.112 7.235 7.112 7.186 68,854 +0.15(+2.09%)
Jun 21, 2017 7.112 7.185 7.014 7.039 123,063 -0.02(-0.35%)
Jun 20, 2017 7.308 7.323 7.014 7.063 224,375 -0.34(-4.64%)
Jun 19, 2017 7.235 7.603 7.235 7.406 130,686 +0.15(+2.03%)
Jun 16, 2017 7.431 7.431 7.235 7.259 1,346,206 -0.25(-3.27%)
Jun 15, 2017 7.382 7.529 7.357 7.505 149,328 +0.15(+2.00%)
Jun 14, 2017 7.627 7.676 7.284 7.357 237,223 -0.17(-2.28%)
Jun 13, 2017 7.774 7.774 7.507 7.529 222,738 -0.17(-2.23%)
Jun 12, 2017 7.872 7.934 7.701 7.701 176,965 -0.22(-2.79%)
Jun 09, 2017 7.725 7.946 7.725 7.921 129,522 +0.20(+2.54%)
Jun 08, 2017 7.799 7.848 7.725 7.725 71,986 -0.12(-1.56%)
Jun 07, 2017 7.848 7.896 7.725 7.848 106,602 +0.02(+0.31%)
Jun 06, 2017 7.774 7.848 7.750 7.823 91,309 +0.02(+0.31%)
Jun 05, 2017 7.921 7.921 7.750 7.799 84,571 -0.15(-1.85%)
Jun 02, 2017 7.995 7.995 7.921 7.946 34,864 -0.02(-0.31%)
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.