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

Dorchester Minerals (NQ: DMLP )

31.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2017 8.069 8.081 7.995 8.020 50,985 -0.02(-0.30%)
May 30, 2017 8.069 8.093 8.044 8.044 50,915 +0.00(+0.00%)
May 26, 2017 8.020 8.069 8.020 8.044 92,681 +0.00(+0.00%)
May 25, 2017 8.142 8.142 8.044 8.044 158,519 -0.10(-1.20%)
May 24, 2017 8.142 8.154 8.093 8.142 118,759 +0.07(+0.91%)
May 23, 2017 8.167 8.240 8.069 8.069 99,171 -0.15(-1.79%)
May 22, 2017 8.265 8.265 8.069 8.216 123,301 +0.07(+0.90%)
May 19, 2017 8.167 8.222 8.118 8.142 63,794 +0.02(+0.30%)
May 18, 2017 8.044 8.167 8.044 8.118 51,087 +0.05(+0.61%)
May 17, 2017 8.142 8.154 8.069 8.069 80,910 -0.20(-2.37%)
May 16, 2017 8.069 8.265 8.020 8.265 170,368 +0.22(+2.74%)
May 15, 2017 8.167 8.265 8.044 8.044 59,431 -0.02(-0.30%)
May 12, 2017 8.118 8.123 8.044 8.069 62,220 -0.12(-1.50%)
May 11, 2017 8.338 8.387 8.142 8.191 66,347 -0.10(-1.18%)
May 10, 2017 8.118 8.289 8.093 8.289 43,280 +0.20(+2.42%)
May 09, 2017 8.118 8.142 7.989 8.093 47,498 -0.02(-0.30%)
May 08, 2017 8.265 8.265 8.093 8.118 30,952 -0.10(-1.19%)
May 05, 2017 8.069 8.296 7.921 8.216 133,703 +0.15(+1.82%)
May 04, 2017 8.216 8.216 8.020 8.069 89,811 -0.17(-2.08%)
May 03, 2017 8.265 8.265 8.118 8.240 44,075 -0.10(-1.18%)
May 02, 2017 8.412 8.412 8.265 8.338 39,313 -0.12(-1.45%)
May 01, 2017 8.412 8.461 8.240 8.461 27,064 +0.12(+1.47%)
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%)
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.