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, 2015 6.327 6.965 6.095 6.736 192,648 +0.41(+6.46%)
Aug 28, 2015 6.349 6.551 6.301 6.327 44,734 -0.03(-0.42%)
Aug 27, 2015 6.068 6.600 5.966 6.353 236,239 +0.31(+5.09%)
Aug 26, 2015 6.068 6.076 5.826 6.046 99,190 +0.07(+1.10%)
Aug 25, 2015 6.002 6.142 5.848 5.980 126,202 +0.22(+3.82%)
Aug 24, 2015 5.949 6.068 5.646 5.760 262,576 -0.35(-5.76%)
Aug 21, 2015 6.041 6.151 5.968 6.112 161,271 -0.03(-0.50%)
Aug 20, 2015 6.178 6.371 5.927 6.142 462,833 -0.01(-0.21%)
Aug 19, 2015 6.476 6.512 6.068 6.156 151,134 -0.31(-4.83%)
Aug 18, 2015 6.542 6.604 6.419 6.468 300,201 -0.04(-0.54%)
Aug 17, 2015 6.507 6.753 6.397 6.503 117,610 -0.06(-0.87%)
Aug 14, 2015 6.507 6.688 6.420 6.560 75,729 +0.13(+2.05%)
Aug 13, 2015 6.639 6.639 6.371 6.428 110,402 -0.17(-2.60%)
Aug 12, 2015 6.591 6.789 6.455 6.600 105,526 +0.04(+0.60%)
Aug 11, 2015 6.551 6.679 6.441 6.560 54,648 +0.00(+0.07%)
Aug 10, 2015 6.450 6.811 6.424 6.556 228,245 +0.10(+1.57%)
Aug 07, 2015 6.635 6.793 6.450 6.455 101,992 -0.07(-1.14%)
Aug 06, 2015 6.815 6.815 6.265 6.529 216,020 -0.04(-0.67%)
Aug 05, 2015 7.132 7.245 6.441 6.573 300,336 -0.55(-7.72%)
Aug 04, 2015 7.365 7.369 7.123 7.123 128,390 -0.19(-2.64%)
Aug 03, 2015 7.519 7.681 7.158 7.316 140,572 -0.19(-2.52%)
Jul 31, 2015 7.589 7.681 7.475 7.505 49,899 -0.12(-1.61%)
Jul 30, 2015 7.659 7.902 7.527 7.628 71,636 -0.09(-1.20%)
Jul 29, 2015 7.523 8.288 7.519 7.721 154,427 +0.13(+1.68%)
Jul 28, 2015 7.628 7.769 7.589 7.593 111,908 -0.02(-0.29%)
Jul 27, 2015 7.475 7.744 7.475 7.615 155,878 +0.14(+1.82%)
Jul 24, 2015 7.519 7.646 6.999 7.479 202,954 -0.11(-1.45%)
Jul 23, 2015 7.905 8.350 7.589 7.589 148,958 -0.38(-4.76%)
Jul 22, 2015 8.221 8.373 7.855 7.968 113,174 -0.24(-2.92%)
Jul 21, 2015 8.264 8.347 8.086 8.208 108,978 -0.07(-0.84%)
Jul 20, 2015 8.190 8.386 7.598 8.277 186,064 +0.10(+1.23%)
Jul 17, 2015 8.060 8.238 7.929 8.177 150,839 +0.05(+0.59%)
Jul 16, 2015 8.386 8.460 7.868 8.129 266,496 -0.16(-1.89%)
Jul 15, 2015 8.508 8.508 8.277 8.286 97,205 -0.30(-3.50%)
Jul 14, 2015 8.561 8.661 8.460 8.587 154,571 +0.03(+0.31%)
Jul 13, 2015 8.604 8.713 8.539 8.561 82,347 -0.04(-0.51%)
Jul 10, 2015 8.609 8.704 8.561 8.604 28,070 +0.07(+0.87%)
Jul 09, 2015 8.622 8.717 8.495 8.530 56,902 -0.01(-0.10%)
Jul 08, 2015 8.713 8.853 8.500 8.539 131,596 -0.17(-2.00%)
Jul 07, 2015 8.866 9.070 8.517 8.713 112,937 -0.20(-2.20%)
Jul 06, 2015 9.114 9.164 8.866 8.909 46,075 -0.20(-2.20%)
Jul 02, 2015 9.197 9.110 9.110 9.110 35,808 -0.04(-0.43%)
Jul 01, 2015 9.293 9.441 8.826 9.149 115,901 -0.17(-1.82%)
Jun 30, 2015 9.458 9.502 9.262 9.319 68,671 -0.12(-1.29%)
Jun 29, 2015 9.458 9.567 9.432 9.441 58,555 -0.06(-0.64%)
Jun 26, 2015 9.497 9.611 9.497 9.502 34,749 -0.03(-0.37%)
Jun 25, 2015 9.598 9.698 9.476 9.537 105,000 -0.06(-0.59%)
Jun 24, 2015 9.698 9.889 9.593 9.593 53,067 -0.17(-1.74%)
Jun 23, 2015 9.902 9.929 9.711 9.763 57,148 -0.20(-2.05%)
Jun 22, 2015 10.08 10.08 9.859 9.968 100,600 -0.01(-0.09%)
Jun 19, 2015 10.34 10.34 9.977 9.977 199,841 -0.33(-3.17%)
Jun 18, 2015 10.26 10.35 10.08 10.30 111,682 +0.11(+1.11%)
Jun 17, 2015 10.28 10.34 10.11 10.19 237,933 -0.01(-0.09%)
Jun 16, 2015 10.09 10.35 9.992 10.20 54,414 +0.13(+1.30%)
Jun 15, 2015 9.584 10.23 9.584 10.07 58,757 +0.41(+4.24%)
Jun 12, 2015 9.693 9.711 9.589 9.658 24,360 -0.12(-1.25%)
Jun 11, 2015 9.684 9.780 9.611 9.780 24,285 +0.11(+1.13%)
Jun 10, 2015 9.693 9.772 9.580 9.672 40,421 +0.11(+1.19%)
Jun 09, 2015 9.658 9.715 9.293 9.558 208,770 -0.12(-1.26%)
Jun 08, 2015 9.719 9.794 9.680 9.680 41,413 -0.10(-1.02%)
Jun 05, 2015 9.702 9.802 9.702 9.780 14,816 +0.04(+0.45%)
Jun 04, 2015 9.894 9.894 9.698 9.737 55,773 -0.15(-1.54%)
Jun 03, 2015 9.990 9.990 9.851 9.889 27,517 -0.02(-0.22%)
Jun 02, 2015 9.776 9.911 9.737 9.911 44,170 +0.09(+0.93%)
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.