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

Dorchester Minerals (NQ: DMLP )

31.72 +0.21 (+0.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 30, 2003 5.375 5.449 5.375 5.375 61,283 +0.07(+1.35%)
May 29, 2003 5.184 5.375 5.184 5.303 66,976 +0.06(+1.14%)
May 28, 2003 5.223 5.297 5.166 5.243 31,144 +0.02(+0.34%)
May 27, 2003 5.166 5.327 5.166 5.226 101,134 +0.06(+1.15%)
May 23, 2003 5.088 5.223 5.088 5.166 43,199 +0.05(+0.88%)
May 22, 2003 5.091 5.226 5.088 5.121 58,604 +0.09(+1.78%)
May 21, 2003 4.957 5.091 4.942 5.032 48,557 +0.03(+0.54%)
May 20, 2003 4.909 5.041 4.909 5.005 56,260 +0.07(+1.51%)
May 19, 2003 4.897 4.999 4.879 4.930 91,087 +0.02(+0.43%)
May 16, 2003 4.838 4.912 4.778 4.909 33,488 +0.01(+0.18%)
May 15, 2003 4.924 4.954 4.894 4.900 44,874 +0.00(+0.06%)
May 14, 2003 4.849 4.927 4.838 4.897 108,166 +0.09(+1.86%)
May 13, 2003 4.808 4.838 4.778 4.808 9,041 -0.04(-0.80%)
May 12, 2003 4.667 4.867 4.667 4.846 19,423 +0.05(+1.12%)
May 09, 2003 4.843 4.843 4.793 4.793 24,781 +0.01(+0.12%)
May 08, 2003 5.061 5.061 4.631 4.787 38,511 +0.04(+0.82%)
May 07, 2003 4.703 4.772 4.703 4.748 30,809 -0.01(-0.31%)
May 06, 2003 4.637 4.927 4.634 4.763 33,823 +0.08(+1.72%)
May 05, 2003 4.957 4.957 4.673 4.682 5,692 -0.21(-4.39%)
May 02, 2003 4.733 4.900 4.631 4.897 109,506 +0.11(+2.38%)
May 01, 2003 4.688 4.826 4.667 4.783 42,864 +0.15(+3.21%)
Apr 30, 2003 4.628 4.634 4.419 4.634 17,413 +0.04(+0.78%)
Apr 29, 2003 4.512 4.628 4.512 4.599 31,813 +0.01(+0.33%)
Apr 28, 2003 4.993 4.993 4.551 4.584 38,511 +0.03(+0.66%)
Apr 25, 2003 4.485 4.554 4.452 4.554 6,362 +0.06(+1.40%)
Apr 24, 2003 4.536 4.849 4.491 4.491 26,790 -0.04(-0.99%)
Apr 23, 2003 4.614 4.643 4.384 4.536 158,734 -0.11(-2.32%)
Apr 22, 2003 4.718 4.718 4.628 4.643 55,925 -0.01(-0.32%)
Apr 21, 2003 4.611 4.849 4.569 4.658 252,500 +0.10(+2.30%)
Apr 17, 2003 4.551 4.578 4.518 4.554 173,133 +0.07(+1.53%)
Apr 16, 2003 4.539 4.599 4.333 4.485 59,274 -0.05(-1.18%)
Apr 15, 2003 4.539 4.539 4.536 4.539 19,088 +0.03(+0.73%)
Apr 14, 2003 4.479 4.539 4.464 4.506 48,222 +0.03(+0.67%)
Apr 11, 2003 4.479 4.479 4.396 4.476 48,222 -0.00(-0.07%)
Apr 10, 2003 4.405 4.479 4.381 4.479 74,343 +0.09(+1.97%)
Apr 09, 2003 4.300 4.393 4.300 4.393 21,432 +0.09(+2.15%)
Apr 08, 2003 4.300 4.309 4.300 4.300 2,344 -0.09(-2.04%)
Apr 07, 2003 4.270 4.405 4.270 4.390 8,706 +0.03(+0.68%)
Apr 04, 2003 4.270 4.360 4.270 4.360 669 +0.09(+2.10%)
Apr 03, 2003 4.270 4.375 4.270 4.270 14,065 +0.00(+0.00%)
Apr 02, 2003 4.270 4.270 4.270 4.270 334 +0.00(+0.00%)
Apr 01, 2003 4.297 4.449 4.255 4.270 16,409 -0.01(-0.35%)
Mar 31, 2003 4.121 4.285 4.121 4.285 8,706 +0.10(+2.50%)
Mar 28, 2003 4.151 4.204 4.151 4.181 23,441 +0.03(+0.72%)
Mar 27, 2003 4.151 4.216 4.091 4.151 13,395 +0.00(+0.00%)
Mar 26, 2003 4.267 4.285 4.151 4.151 39,181 -0.13(-3.14%)
Mar 25, 2003 4.285 4.285 4.285 4.285 7,032 +0.06(+1.49%)
Mar 24, 2003 4.213 4.222 4.213 4.222 2,009 -0.03(-0.63%)
Mar 21, 2003 4.330 4.360 4.249 4.249 11,385 -0.01(-0.14%)
Mar 20, 2003 4.330 4.330 4.255 4.255 6,362 -0.07(-1.72%)
Mar 19, 2003 4.231 4.330 4.231 4.330 17,078 +0.02(+0.42%)
Mar 18, 2003 4.300 4.312 4.190 4.312 53,915 +0.01(+0.21%)
Mar 17, 2003 4.330 4.330 4.210 4.303 12,055 -0.00(-0.07%)
Mar 14, 2003 4.330 4.339 4.270 4.306 13,060 -0.02(-0.55%)
Mar 13, 2003 4.464 4.464 4.330 4.330 5,023 -0.04(-1.02%)
Mar 12, 2003 4.375 4.405 4.372 4.375 10,046 -0.10(-2.27%)
Mar 11, 2003 4.449 4.479 4.375 4.476 25,785 +0.03(+0.60%)
Mar 10, 2003 4.360 4.479 4.360 4.449 17,413 +0.03(+0.68%)
Mar 07, 2003 4.390 4.470 4.330 4.419 15,069 +0.00(+0.00%)
Mar 06, 2003 4.422 4.425 4.405 4.419 16,744 -0.05(-1.07%)
Mar 05, 2003 4.360 4.473 4.330 4.467 122,901 +0.10(+2.40%)
Mar 04, 2003 4.440 4.440 4.333 4.363 48,557 +0.03(+0.62%)
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.