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

Dorchester Minerals (NQ: DMLP )

32.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2004 5.563 5.679 5.497 5.679 14,734 +0.05(+0.89%)
Jun 29, 2004 5.721 5.727 5.599 5.629 26,790 -0.09(-1.51%)
Jun 28, 2004 6.142 6.142 5.715 5.715 81,041 -0.03(-0.57%)
Jun 25, 2004 5.483 5.751 5.483 5.748 31,478 +0.24(+4.28%)
Jun 24, 2004 5.730 5.748 5.480 5.512 46,213 -0.25(-4.40%)
Jun 23, 2004 5.465 5.787 5.465 5.766 41,190 +0.02(+0.31%)
Jun 22, 2004 5.808 5.808 5.554 5.748 65,971 +0.01(+0.21%)
Jun 21, 2004 5.521 5.790 5.521 5.736 106,827 +0.15(+2.73%)
Jun 18, 2004 5.554 5.599 5.554 5.584 21,767 +0.03(+0.54%)
Jun 17, 2004 5.491 5.572 5.491 5.554 39,516 +0.06(+1.09%)
Jun 16, 2004 5.256 5.599 5.256 5.494 58,269 +0.13(+2.45%)
Jun 15, 2004 5.345 5.423 5.300 5.363 41,525 -0.06(-1.10%)
Jun 14, 2004 5.429 5.554 5.345 5.423 69,655 +0.01(+0.11%)
Jun 10, 2004 5.375 5.420 5.321 5.417 49,562 +0.10(+1.85%)
Jun 09, 2004 5.354 5.375 5.300 5.318 56,595 -0.04(-0.67%)
Jun 08, 2004 5.199 5.375 5.199 5.354 53,581 +0.02(+0.34%)
Jun 07, 2004 5.297 5.339 5.250 5.336 41,525 +0.06(+1.13%)
Jun 04, 2004 5.366 5.366 5.276 5.276 9,376 -0.01(-0.28%)
Jun 03, 2004 5.372 5.375 5.288 5.291 21,432 -0.04(-0.67%)
Jun 02, 2004 5.330 5.375 5.303 5.327 92,762 +0.02(+0.45%)
Jun 01, 2004 5.274 5.375 5.271 5.303 22,771 +0.00(+0.06%)
May 28, 2004 5.300 5.300 5.291 5.300 20,092 -0.07(-1.39%)
May 27, 2004 5.274 5.375 5.274 5.375 39,516 +0.03(+0.61%)
May 26, 2004 5.360 5.366 5.342 5.342 31,813 -0.02(-0.33%)
May 25, 2004 5.345 5.375 5.226 5.360 40,185 -0.01(-0.22%)
May 24, 2004 5.345 5.375 5.345 5.372 15,739 +0.01(+0.11%)
May 21, 2004 5.315 5.381 5.315 5.366 66,306 -0.01(-0.11%)
May 20, 2004 5.318 5.375 5.318 5.372 27,795 +0.04(+0.73%)
May 19, 2004 5.375 5.375 5.333 5.333 40,185 +0.13(+2.58%)
May 18, 2004 5.357 5.360 5.199 5.199 26,790 -0.10(-1.86%)
May 17, 2004 5.214 5.360 5.214 5.297 33,153 +0.12(+2.24%)
May 14, 2004 5.193 5.193 5.181 5.181 2,679 +0.03(+0.53%)
May 13, 2004 5.244 5.360 5.154 5.154 31,144 +0.00(+0.06%)
May 12, 2004 5.226 5.226 5.151 5.151 20,092 -0.07(-1.37%)
May 11, 2004 5.110 5.223 5.110 5.223 32,148 +0.04(+0.75%)
May 10, 2004 5.360 5.387 5.106 5.184 36,167 -0.19(-3.45%)
May 07, 2004 5.250 5.387 5.190 5.369 45,209 +0.00(+0.00%)
May 06, 2004 5.375 5.375 5.130 5.369 27,460 -0.01(-0.28%)
May 05, 2004 5.369 5.429 5.312 5.384 44,874 +0.02(+0.33%)
May 04, 2004 5.175 5.372 5.139 5.366 16,409 +0.20(+3.87%)
May 03, 2004 5.139 5.339 5.059 5.166 40,185 -0.10(-1.98%)
Apr 30, 2004 5.324 5.327 5.109 5.271 19,088 +0.13(+2.44%)
Apr 29, 2004 5.312 5.312 5.145 5.145 13,730 -0.15(-2.87%)
Apr 28, 2004 5.330 5.408 5.297 5.297 12,055 -0.15(-2.80%)
Apr 27, 2004 5.432 5.554 5.432 5.450 17,748 -0.00(-0.09%)
Apr 26, 2004 5.420 5.554 5.378 5.454 16,744 +0.11(+1.99%)
Apr 23, 2004 5.336 5.390 5.336 5.348 57,599 -0.09(-1.59%)
Apr 22, 2004 5.360 5.435 5.357 5.434 15,404 +0.07(+1.39%)
Apr 21, 2004 5.417 5.420 5.333 5.360 20,762 +0.03(+0.50%)
Apr 20, 2004 5.435 5.554 5.285 5.333 64,632 -0.10(-1.81%)
Apr 19, 2004 5.241 5.480 5.241 5.432 54,920 +0.24(+4.60%)
Apr 16, 2004 5.205 5.226 5.118 5.193 23,106 -0.00(-0.06%)
Apr 15, 2004 5.178 5.217 5.178 5.196 85,060 +0.03(+0.64%)
Apr 14, 2004 5.199 5.226 5.106 5.163 36,837 -0.06(-1.20%)
Apr 13, 2004 5.345 5.375 5.151 5.226 99,459 -0.15(-2.78%)
Apr 12, 2004 5.509 5.509 5.271 5.375 29,134 -0.01(-0.28%)
Apr 08, 2004 5.390 5.509 5.390 5.390 35,162 -0.01(-0.28%)
Apr 07, 2004 5.411 5.450 5.405 5.405 14,734 -0.01(-0.11%)
Apr 06, 2004 5.345 5.411 5.345 5.411 32,818 +0.05(+0.95%)
Apr 05, 2004 5.363 5.450 5.360 5.360 31,144 +0.00(+0.06%)
Apr 02, 2004 5.524 5.524 5.271 5.357 19,088 -0.09(-1.64%)
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.