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

Dorchester Minerals (NQ: DMLP )

32.49 +0.69 (+2.17%)
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 (%)
Dec 31, 2020 7.425 7.425 7.425 159,296 -0.10(-1.27%)
Dec 30, 2020 7.561 7.738 7.459 7.520 159,296 +0.03(+0.45%)
Dec 29, 2020 7.520 7.653 7.330 7.486 206,394 -0.04(-0.54%)
Dec 28, 2020 7.697 7.835 7.452 7.527 193,406 -0.25(-3.24%)
Dec 24, 2020 7.820 7.874 7.687 7.779 12,636 -0.02(-0.26%)
Dec 23, 2020 7.636 7.850 7.622 7.799 52,215 +0.12(+1.51%)
Dec 22, 2020 7.772 7.818 7.622 7.684 56,383 -0.14(-1.83%)
Dec 21, 2020 7.969 8.024 7.718 7.827 165,172 -0.23(-2.87%)
Dec 18, 2020 8.051 8.235 7.955 8.058 81,402 +0.07(+0.85%)
Dec 17, 2020 7.963 7.997 7.840 7.990 93,128 +0.02(+0.26%)
Dec 16, 2020 8.078 8.078 7.764 7.969 43,939 -0.07(-0.93%)
Dec 15, 2020 7.758 8.120 7.656 8.044 215,049 +0.29(+3.68%)
Dec 14, 2020 8.017 8.065 7.724 7.758 81,476 -0.18(-2.23%)
Dec 11, 2020 7.901 7.983 7.884 7.935 66,562 -0.13(-1.60%)
Dec 10, 2020 7.731 8.153 7.731 8.065 84,889 +0.31(+3.95%)
Dec 09, 2020 7.820 7.854 7.567 7.758 68,875 +0.07(+0.89%)
Dec 08, 2020 7.745 7.901 7.684 7.690 91,041 +0.01(+0.18%)
Dec 07, 2020 7.997 8.058 7.670 7.677 106,605 -0.40(-4.97%)
Dec 04, 2020 7.711 8.099 7.650 8.078 201,450 +0.50(+6.55%)
Dec 03, 2020 7.595 7.701 7.541 7.582 154,525 +0.05(+0.72%)
Dec 02, 2020 7.343 7.833 7.343 7.527 153,185 +0.19(+2.60%)
Dec 01, 2020 7.582 7.588 7.323 7.337 109,273 -0.14(-1.91%)
Nov 30, 2020 7.935 7.963 7.473 7.479 131,337 -0.52(-6.47%)
Nov 27, 2020 7.758 7.997 7.721 7.997 104,765 +0.25(+3.25%)
Nov 25, 2020 7.792 7.888 7.724 7.745 85,517 -0.07(-0.96%)
Nov 24, 2020 7.268 7.827 7.023 7.820 303,992 +0.61(+8.50%)
Nov 23, 2020 7.350 7.350 7.078 7.207 216,353 -0.10(-1.40%)
Nov 20, 2020 7.289 7.338 7.262 7.309 89,337 +0.01(+0.19%)
Nov 19, 2020 7.364 7.405 7.000 7.296 154,052 -0.04(-0.56%)
Nov 18, 2020 7.527 7.588 7.296 7.337 204,967 -0.20(-2.62%)
Nov 17, 2020 7.486 7.575 7.153 7.534 154,885 -0.01(-0.09%)
Nov 16, 2020 7.296 7.554 6.989 7.541 438,004 +0.37(+5.22%)
Nov 13, 2020 7.126 7.214 7.030 7.166 120,928 +0.05(+0.67%)
Nov 12, 2020 7.330 7.330 7.030 7.119 133,637 -0.12(-1.69%)
Nov 11, 2020 7.248 7.248 7.003 7.241 194,757 +0.16(+2.31%)
Nov 10, 2020 6.955 7.166 6.867 7.078 195,462 +0.21(+3.02%)
Nov 09, 2020 7.040 7.146 6.860 6.870 232,239 +0.06(+0.85%)
Nov 06, 2020 6.867 6.928 6.806 6.812 57,599 -0.07(-0.99%)
Nov 05, 2020 6.915 7.010 6.833 6.881 104,749 -0.01(-0.10%)
Nov 04, 2020 6.799 6.962 6.768 6.887 189,728 +0.09(+1.30%)
Nov 03, 2020 6.846 6.915 6.772 6.799 46,844 +0.00(+0.00%)
Nov 02, 2020 6.778 6.863 6.744 6.799 112,712 -0.05(-0.70%)
Oct 30, 2020 6.812 6.930 6.758 6.846 82,725 -0.20(-2.80%)
Oct 29, 2020 6.969 7.096 6.942 7.044 113,192 +0.07(+1.07%)
Oct 28, 2020 7.023 7.173 6.881 6.969 170,196 -0.05(-0.78%)
Oct 27, 2020 7.132 7.173 7.010 7.023 71,539 -0.06(-0.86%)
Oct 26, 2020 7.105 7.160 7.010 7.085 86,432 -0.05(-0.67%)
Oct 23, 2020 7.282 7.296 7.057 7.132 157,222 -0.12(-1.69%)
Oct 22, 2020 7.051 7.337 6.940 7.255 216,205 +0.25(+3.50%)
Oct 21, 2020 7.126 7.139 6.962 7.010 54,845 -0.08(-1.15%)
Oct 20, 2020 6.976 7.144 6.928 7.091 99,982 +0.16(+2.26%)
Oct 19, 2020 7.023 7.047 6.928 6.935 30,486 -0.09(-1.26%)
Oct 16, 2020 7.078 7.146 6.976 7.023 44,227 -0.05(-0.67%)
Oct 15, 2020 6.894 7.103 6.840 7.071 131,968 +0.18(+2.57%)
Oct 14, 2020 7.078 7.112 6.887 6.894 58,066 +0.02(+0.30%)
Oct 13, 2020 7.105 7.176 6.867 6.874 127,726 -0.23(-3.26%)
Oct 12, 2020 7.078 7.180 7.078 7.105 68,175 +0.03(+0.48%)
Oct 09, 2020 7.146 7.166 7.010 7.071 79,639 -0.05(-0.67%)
Oct 08, 2020 7.017 7.200 7.017 7.119 122,032 +0.11(+1.55%)
Oct 07, 2020 6.949 7.051 6.891 7.010 78,102 +0.01(+0.19%)
Oct 06, 2020 7.289 7.289 6.949 6.996 78,963 -0.18(-2.47%)
Oct 05, 2020 7.126 7.377 7.111 7.173 51,039 +0.15(+2.13%)
Oct 02, 2020 6.976 7.180 6.908 7.023 73,321 +0.01(+0.10%)
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.