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 (%)
Sep 30, 2004 6.059 6.062 6.053 6.053 17,078 -0.00(-0.05%)
Sep 29, 2004 6.122 6.131 6.047 6.056 40,520 -0.01(-0.10%)
Sep 28, 2004 5.990 6.077 5.990 6.062 48,557 +0.07(+1.25%)
Sep 27, 2004 5.969 6.077 5.945 5.987 68,985 +0.10(+1.78%)
Sep 24, 2004 5.972 5.972 5.853 5.883 90,083 -0.09(-1.45%)
Sep 23, 2004 5.972 5.972 5.927 5.969 16,744 +0.00(+0.00%)
Sep 22, 2004 5.987 6.002 5.927 5.969 34,492 +0.01(+0.20%)
Sep 21, 2004 5.927 5.972 5.927 5.957 19,758 -0.01(-0.25%)
Sep 20, 2004 6.026 6.026 5.853 5.972 26,120 +0.00(+0.05%)
Sep 17, 2004 5.972 5.972 5.898 5.969 26,455 -0.00(-0.05%)
Sep 16, 2004 5.969 5.972 5.969 5.972 7,367 +0.00(+0.00%)
Sep 15, 2004 5.853 5.972 5.853 5.972 95,776 +0.05(+0.81%)
Sep 14, 2004 5.886 5.927 5.766 5.924 89,748 +0.13(+2.16%)
Sep 13, 2004 5.727 5.969 5.727 5.799 94,101 -0.10(-1.67%)
Sep 10, 2004 5.823 5.898 5.709 5.898 22,437 -0.04(-0.65%)
Sep 09, 2004 5.850 5.936 5.772 5.936 16,409 +0.00(+0.00%)
Sep 08, 2004 5.913 5.936 5.913 5.936 4,186 +0.02(+0.40%)
Sep 07, 2004 5.948 6.017 5.781 5.913 54,147 -0.09(-1.49%)
Sep 03, 2004 6.005 6.008 5.945 6.002 9,376 -0.01(-0.10%)
Sep 02, 2004 6.017 6.020 5.990 6.008 8,037 -0.01(-0.15%)
Sep 01, 2004 6.092 6.092 5.993 6.017 7,702 -0.01(-0.20%)
Aug 31, 2004 5.954 6.101 5.954 6.029 48,222 +0.07(+1.25%)
Aug 30, 2004 5.898 5.969 5.898 5.954 10,046 +0.00(+0.00%)
Aug 27, 2004 5.799 5.954 5.799 5.954 33,488 +0.09(+1.58%)
Aug 26, 2004 5.862 5.883 5.784 5.862 32,148 +0.01(+0.15%)
Aug 25, 2004 5.784 5.871 5.784 5.853 18,418 +0.04(+0.72%)
Aug 24, 2004 5.814 5.868 5.781 5.811 32,818 +0.06(+1.10%)
Aug 23, 2004 5.748 5.748 5.692 5.748 12,725 -0.07(-1.19%)
Aug 20, 2004 5.817 5.817 5.718 5.817 7,350 +0.00(+0.00%)
Aug 19, 2004 5.686 5.817 5.686 5.817 41,190 +0.04(+0.67%)
Aug 18, 2004 5.817 5.844 5.656 5.778 105,487 +0.07(+1.31%)
Aug 17, 2004 5.704 5.766 5.623 5.704 36,837 +0.00(+0.00%)
Aug 16, 2004 5.677 5.724 5.677 5.704 24,781 -0.03(-0.52%)
Aug 13, 2004 5.733 5.823 5.689 5.733 46,883 -0.01(-0.20%)
Aug 12, 2004 5.674 5.745 5.674 5.745 8,037 +0.02(+0.36%)
Aug 11, 2004 5.730 5.733 5.724 5.724 21,097 -0.07(-1.13%)
Aug 10, 2004 5.810 5.817 5.707 5.790 28,799 -0.02(-0.41%)
Aug 09, 2004 5.671 5.817 5.671 5.814 19,423 +0.14(+2.47%)
Aug 06, 2004 5.835 5.835 5.638 5.674 19,423 -0.21(-3.50%)
Aug 05, 2004 5.880 5.880 5.748 5.880 6,027 +0.06(+1.03%)
Aug 04, 2004 5.796 5.898 5.778 5.820 37,506 -0.08(-1.32%)
Aug 03, 2004 5.820 5.898 5.805 5.898 31,813 +0.08(+1.44%)
Aug 02, 2004 5.862 5.862 5.805 5.814 26,120 +0.07(+1.20%)
Jul 30, 2004 5.784 5.784 5.599 5.745 40,520 -0.00(-0.05%)
Jul 29, 2004 5.898 5.898 5.569 5.748 32,148 +0.05(+0.84%)
Jul 28, 2004 5.898 5.898 5.695 5.701 16,409 +0.00(+0.00%)
Jul 27, 2004 5.590 5.715 5.590 5.701 14,065 +0.08(+1.43%)
Jul 26, 2004 5.309 5.677 5.309 5.620 48,892 -0.03(-0.58%)
Jul 23, 2004 5.712 5.715 5.599 5.653 23,776 +0.05(+0.91%)
Jul 22, 2004 5.563 5.745 5.563 5.602 13,395 -0.19(-3.30%)
Jul 21, 2004 5.883 5.883 5.698 5.793 23,776 -0.03(-0.51%)
Jul 20, 2004 5.799 5.823 5.787 5.823 37,841 +0.00(+0.00%)
Jul 19, 2004 5.730 5.841 5.730 5.823 16,744 +0.03(+0.46%)
Jul 16, 2004 5.790 5.826 5.778 5.796 64,632 +0.00(+0.05%)
Jul 15, 2004 5.766 5.793 5.727 5.793 21,767 +0.03(+0.47%)
Jul 14, 2004 5.680 5.766 5.653 5.766 27,460 +0.09(+1.63%)
Jul 13, 2004 5.673 5.689 5.638 5.674 19,758 +0.00(+0.05%)
Jul 12, 2004 5.683 5.683 5.560 5.671 26,790 +0.03(+0.53%)
Jul 09, 2004 5.626 5.730 5.554 5.641 47,888 +0.02(+0.37%)
Jul 08, 2004 5.763 5.763 5.468 5.620 29,134 -0.13(-2.18%)
Jul 07, 2004 5.721 5.748 5.653 5.745 45,209 +0.02(+0.42%)
Jul 06, 2004 5.715 5.805 5.674 5.721 24,446 +0.05(+0.84%)
Jul 02, 2004 5.712 5.718 5.674 5.674 12,055 -0.01(-0.16%)
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.