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 (%)
Oct 31, 2003 5.274 5.372 5.270 5.270 21,432 -0.10(-1.95%)
Oct 30, 2003 5.375 5.375 5.375 5.375 334 -0.04(-0.83%)
Oct 29, 2003 5.282 5.420 5.282 5.420 16,744 +0.10(+1.83%)
Oct 28, 2003 5.336 5.336 5.322 5.322 5,358 +0.00(+0.03%)
Oct 27, 2003 5.417 5.417 5.259 5.321 19,088 -0.04(-0.73%)
Oct 24, 2003 5.312 5.366 5.312 5.360 10,046 +0.04(+0.84%)
Oct 23, 2003 5.312 5.315 5.312 5.315 2,344 +0.06(+1.14%)
Oct 22, 2003 5.339 5.342 5.256 5.256 5,692 +0.00(+0.04%)
Oct 21, 2003 5.271 5.357 5.251 5.253 16,074 -0.04(-0.72%)
Oct 20, 2003 5.300 5.342 5.244 5.291 29,134 -0.01(-0.17%)
Oct 17, 2003 5.351 5.366 5.279 5.300 35,497 +0.00(+0.00%)
Oct 16, 2003 5.300 5.300 5.300 5.300 7,702 +0.00(+0.00%)
Oct 15, 2003 5.282 5.300 5.226 5.300 39,512 +0.07(+1.43%)
Oct 14, 2003 5.226 5.285 5.225 5.226 29,134 +0.00(+0.00%)
Oct 13, 2003 5.232 5.366 5.226 5.226 47,553 +0.01(+0.29%)
Oct 10, 2003 5.142 5.238 5.142 5.211 36,167 +0.06(+1.16%)
Oct 09, 2003 4.987 5.151 4.987 5.151 34,827 +0.10(+1.89%)
Oct 08, 2003 5.193 5.193 4.927 5.056 33,823 -0.03(-0.53%)
Oct 07, 2003 5.047 5.082 4.957 5.082 57,777 +0.04(+0.71%)
Oct 06, 2003 5.196 5.196 4.894 5.047 199,254 -0.18(-3.37%)
Oct 03, 2003 5.020 5.226 5.020 5.223 7,032 -0.00(-0.06%)
Oct 02, 2003 5.020 5.378 5.017 5.226 22,102 +0.12(+2.40%)
Oct 01, 2003 5.103 5.103 5.103 5.103 334 +0.07(+1.42%)
Sep 30, 2003 5.106 5.106 5.017 5.032 63,861 -0.04(-0.88%)
Sep 29, 2003 5.095 5.124 5.073 5.076 11,161 -0.15(-2.86%)
Sep 26, 2003 5.226 5.226 5.226 5.226 0 +0.00(+0.00%)
Sep 25, 2003 5.106 5.226 5.105 5.226 24,623 +0.13(+2.52%)
Sep 24, 2003 5.223 5.223 5.097 5.097 20,762 -0.05(-1.04%)
Sep 23, 2003 5.154 5.229 5.151 5.151 14,734 +0.01(+0.29%)
Sep 22, 2003 5.154 5.208 5.136 5.136 21,432 +0.00(+0.00%)
Sep 19, 2003 5.154 5.229 5.136 5.136 70,660 -0.12(-2.27%)
Sep 18, 2003 5.241 5.297 5.172 5.256 35,155 -0.04(-0.85%)
Sep 17, 2003 5.256 5.300 5.214 5.300 17,581 +0.07(+1.26%)
Sep 16, 2003 5.369 5.369 5.229 5.235 43,534 +0.00(+0.00%)
Sep 15, 2003 5.288 5.288 5.229 5.235 9,376 -0.06(-1.18%)
Sep 12, 2003 5.399 5.399 5.226 5.297 35,497 -0.03(-0.62%)
Sep 11, 2003 5.315 5.366 5.315 5.330 24,781 +0.03(+0.62%)
Sep 10, 2003 5.378 5.429 5.297 5.297 22,102 -0.00(-0.06%)
Sep 09, 2003 5.315 5.372 5.295 5.300 11,385 -0.06(-1.05%)
Sep 08, 2003 5.429 5.429 5.196 5.357 140,985 -0.02(-0.34%)
Sep 05, 2003 5.235 5.420 5.199 5.375 43,869 +0.12(+2.33%)
Sep 04, 2003 5.297 5.297 5.253 5.253 2,009 -0.00(-0.06%)
Sep 03, 2003 5.170 5.375 5.166 5.256 28,130 +0.05(+0.92%)
Sep 02, 2003 5.229 5.229 5.205 5.208 13,060 -0.05(-0.91%)
Aug 29, 2003 5.474 5.474 5.256 5.256 27,125 -0.07(-1.29%)
Aug 28, 2003 5.315 5.324 5.169 5.324 31,813 +0.13(+2.47%)
Aug 27, 2003 5.196 5.375 5.175 5.196 12,725 +0.03(+0.58%)
Aug 26, 2003 5.229 5.372 5.166 5.166 15,739 -0.10(-1.93%)
Aug 25, 2003 5.256 5.268 5.226 5.268 13,730 +0.01(+0.23%)
Aug 22, 2003 5.235 5.256 5.151 5.256 20,092 +0.02(+0.39%)
Aug 21, 2003 5.375 5.375 5.196 5.235 61,618 -0.14(-2.61%)
Aug 20, 2003 5.372 5.435 5.274 5.375 28,464 +0.12(+2.33%)
Aug 19, 2003 5.372 5.375 5.253 5.253 6,362 +0.02(+0.46%)
Aug 18, 2003 5.255 5.376 5.229 5.229 28,464 -0.03(-0.51%)
Aug 15, 2003 5.256 5.256 5.256 5.256 1,004 -0.03(-0.57%)
Aug 14, 2003 5.333 5.375 5.279 5.285 13,730 -0.01(-0.28%)
Aug 13, 2003 5.244 5.333 5.244 5.300 6,362 +0.03(+0.51%)
Aug 12, 2003 5.372 5.405 5.205 5.274 35,832 -0.01(-0.11%)
Aug 11, 2003 5.124 5.312 5.124 5.279 12,725 +0.04(+0.74%)
Aug 08, 2003 5.253 5.256 5.169 5.241 24,781 -0.01(-0.28%)
Aug 07, 2003 5.166 5.256 5.166 5.256 10,046 +0.09(+1.67%)
Aug 06, 2003 5.229 5.372 5.169 5.169 11,051 -0.20(-3.77%)
Aug 05, 2003 5.324 5.372 5.166 5.372 7,367 -0.01(-0.17%)
Aug 04, 2003 5.494 5.494 5.226 5.381 14,065 +0.02(+0.45%)
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.