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

Dorchester Minerals (NQ: DMLP )

32.17 +1.52 (+4.96%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 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 (%)
Apr 28, 2017 8.461 8.461 8.272 8.338 33,967 -0.02(-0.29%)
Apr 27, 2017 8.437 8.461 8.235 8.363 46,660 -0.05(-0.54%)
Apr 26, 2017 8.433 8.551 8.361 8.409 42,330 -0.02(-0.29%)
Apr 25, 2017 8.601 8.601 8.433 8.433 39,977 -0.14(-1.69%)
Apr 24, 2017 8.433 8.577 8.336 8.577 147,916 +0.17(+2.01%)
Apr 21, 2017 8.336 8.481 8.240 8.409 147,442 +0.17(+2.05%)
Apr 20, 2017 7.975 8.240 7.975 8.240 109,736 +0.19(+2.40%)
Apr 19, 2017 8.216 8.240 7.975 8.047 64,051 -0.10(-1.18%)
Apr 18, 2017 8.264 8.361 8.095 8.144 96,423 -0.05(-0.59%)
Apr 17, 2017 8.071 8.192 7.951 8.192 95,134 +0.24(+3.03%)
Apr 13, 2017 8.192 8.216 7.782 7.951 94,302 -0.22(-2.65%)
Apr 12, 2017 8.095 8.168 7.951 8.168 129,239 +0.00(+0.00%)
Apr 11, 2017 8.385 8.433 8.144 8.168 126,103 -0.27(-3.14%)
Apr 10, 2017 8.409 8.481 8.288 8.433 59,222 +0.10(+1.16%)
Apr 07, 2017 8.433 8.457 8.288 8.336 44,770 -0.10(-1.14%)
Apr 06, 2017 8.312 8.457 8.264 8.433 66,083 +0.12(+1.45%)
Apr 05, 2017 8.457 8.529 8.264 8.312 73,388 -0.12(-1.43%)
Apr 04, 2017 8.433 8.481 8.336 8.433 46,018 +0.05(+0.57%)
Apr 03, 2017 8.361 8.433 8.240 8.385 62,601 +0.10(+1.16%)
Mar 31, 2017 8.192 8.433 8.168 8.288 69,609 +0.05(+0.58%)
Mar 30, 2017 8.361 8.385 8.192 8.240 49,288 -0.14(-1.72%)
Mar 29, 2017 8.192 8.409 8.164 8.385 33,830 +0.17(+2.05%)
Mar 28, 2017 8.144 8.288 8.023 8.216 56,520 +0.02(+0.29%)
Mar 27, 2017 8.433 8.448 8.120 8.192 96,635 -0.17(-2.02%)
Mar 24, 2017 8.361 8.553 8.336 8.361 86,636 -0.02(-0.29%)
Mar 23, 2017 8.336 8.553 8.336 8.385 80,859 +0.02(+0.29%)
Mar 22, 2017 8.336 8.400 8.336 8.361 46,896 +0.00(+0.00%)
Mar 21, 2017 8.385 8.650 8.336 8.361 80,274 -0.10(-1.14%)
Mar 20, 2017 8.433 8.481 8.216 8.457 77,055 +0.02(+0.29%)
Mar 17, 2017 9.156 9.204 8.240 8.433 1,288,951 -0.70(-7.65%)
Mar 16, 2017 8.794 9.168 8.481 9.132 310,294 +0.27(+2.99%)
Mar 15, 2017 8.529 8.963 8.336 8.866 330,509 +0.39(+4.55%)
Mar 14, 2017 8.481 8.674 8.233 8.481 235,052 -0.07(-0.85%)
Mar 13, 2017 8.023 8.722 7.903 8.553 543,060 +0.63(+7.90%)
Mar 10, 2017 8.071 8.071 7.758 7.927 153,191 -0.05(-0.60%)
Mar 09, 2017 7.710 8.168 7.565 7.975 127,560 +0.19(+2.48%)
Mar 08, 2017 7.903 7.927 7.758 7.782 104,985 -0.07(-0.92%)
Mar 07, 2017 7.855 7.893 7.806 7.855 30,512 +0.00(+0.00%)
Mar 06, 2017 7.951 7.951 7.806 7.855 81,990 -0.02(-0.31%)
Mar 03, 2017 7.951 7.951 7.782 7.879 48,740 -0.05(-0.61%)
Mar 02, 2017 7.903 7.927 7.758 7.927 112,361 +0.05(+0.61%)
Mar 01, 2017 7.951 8.007 7.830 7.879 61,084 -0.05(-0.61%)
Feb 28, 2017 8.047 8.047 7.830 7.927 68,003 -0.12(-1.50%)
Feb 27, 2017 8.192 8.192 7.951 8.047 72,552 -0.05(-0.60%)
Feb 24, 2017 8.264 8.264 7.951 8.095 84,918 -0.14(-1.75%)
Feb 23, 2017 8.336 8.397 7.975 8.240 114,633 -0.07(-0.87%)
Feb 22, 2017 8.722 8.746 8.192 8.312 111,161 -0.41(-4.70%)
Feb 21, 2017 8.192 8.722 8.144 8.722 187,721 +0.60(+7.42%)
Feb 17, 2017 8.120 8.120 8.120 0 +0.36(+4.66%)
Feb 16, 2017 7.638 7.830 7.469 7.758 199,639 +0.07(+0.94%)
Feb 15, 2017 7.758 7.782 7.493 7.686 128,126 -0.07(-0.93%)
Feb 14, 2017 7.782 7.806 7.734 7.758 67,301 -0.05(-0.62%)
Feb 13, 2017 7.999 8.192 7.806 7.806 130,928 -0.19(-2.41%)
Feb 10, 2017 7.999 8.131 7.975 7.999 81,585 +0.00(+0.00%)
Feb 09, 2017 7.830 8.059 7.782 7.999 59,170 +0.14(+1.84%)
Feb 08, 2017 7.879 7.999 7.710 7.855 81,336 +0.00(+0.00%)
Feb 07, 2017 8.023 8.095 7.758 7.855 116,555 -0.14(-1.81%)
Feb 06, 2017 8.120 8.192 7.879 7.999 128,792 -0.12(-1.48%)
Feb 03, 2017 8.168 8.192 7.830 8.120 141,663 -0.05(-0.59%)
Feb 02, 2017 8.288 8.457 8.071 8.168 82,602 -0.17(-2.02%)
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.