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

Dorchester Minerals (NQ: DMLP )

31.58 +0.07 (+0.22%)
Streaming Delayed Price Updated: 2:45 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 28, 2004 5.300 5.300 5.291 5.300 20,092 -0.07(-1.39%)
May 27, 2004 5.274 5.375 5.274 5.375 39,516 +0.03(+0.61%)
May 26, 2004 5.360 5.366 5.342 5.342 31,813 -0.02(-0.33%)
May 25, 2004 5.345 5.375 5.226 5.360 40,185 -0.01(-0.22%)
May 24, 2004 5.345 5.375 5.345 5.372 15,739 +0.01(+0.11%)
May 21, 2004 5.315 5.381 5.315 5.366 66,306 -0.01(-0.11%)
May 20, 2004 5.318 5.375 5.318 5.372 27,795 +0.04(+0.73%)
May 19, 2004 5.375 5.375 5.333 5.333 40,185 +0.13(+2.58%)
May 18, 2004 5.357 5.360 5.199 5.199 26,790 -0.10(-1.86%)
May 17, 2004 5.214 5.360 5.214 5.297 33,153 +0.12(+2.24%)
May 14, 2004 5.193 5.193 5.181 5.181 2,679 +0.03(+0.53%)
May 13, 2004 5.244 5.360 5.154 5.154 31,144 +0.00(+0.06%)
May 12, 2004 5.226 5.226 5.151 5.151 20,092 -0.07(-1.37%)
May 11, 2004 5.110 5.223 5.110 5.223 32,148 +0.04(+0.75%)
May 10, 2004 5.360 5.387 5.106 5.184 36,167 -0.19(-3.45%)
May 07, 2004 5.250 5.387 5.190 5.369 45,209 +0.00(+0.00%)
May 06, 2004 5.375 5.375 5.130 5.369 27,460 -0.01(-0.28%)
May 05, 2004 5.369 5.429 5.312 5.384 44,874 +0.02(+0.33%)
May 04, 2004 5.175 5.372 5.139 5.366 16,409 +0.20(+3.87%)
May 03, 2004 5.139 5.339 5.059 5.166 40,185 -0.10(-1.98%)
Apr 30, 2004 5.324 5.327 5.109 5.271 19,088 +0.13(+2.44%)
Apr 29, 2004 5.312 5.312 5.145 5.145 13,730 -0.15(-2.87%)
Apr 28, 2004 5.330 5.408 5.297 5.297 12,055 -0.15(-2.80%)
Apr 27, 2004 5.432 5.554 5.432 5.450 17,748 -0.00(-0.09%)
Apr 26, 2004 5.420 5.554 5.378 5.454 16,744 +0.11(+1.99%)
Apr 23, 2004 5.336 5.390 5.336 5.348 57,599 -0.09(-1.59%)
Apr 22, 2004 5.360 5.435 5.357 5.434 15,404 +0.07(+1.39%)
Apr 21, 2004 5.417 5.420 5.333 5.360 20,762 +0.03(+0.50%)
Apr 20, 2004 5.435 5.554 5.285 5.333 64,632 -0.10(-1.81%)
Apr 19, 2004 5.241 5.480 5.241 5.432 54,920 +0.24(+4.60%)
Apr 16, 2004 5.205 5.226 5.118 5.193 23,106 -0.00(-0.06%)
Apr 15, 2004 5.178 5.217 5.178 5.196 85,060 +0.03(+0.64%)
Apr 14, 2004 5.199 5.226 5.106 5.163 36,837 -0.06(-1.20%)
Apr 13, 2004 5.345 5.375 5.151 5.226 99,459 -0.15(-2.78%)
Apr 12, 2004 5.509 5.509 5.271 5.375 29,134 -0.01(-0.28%)
Apr 08, 2004 5.390 5.509 5.390 5.390 35,162 -0.01(-0.28%)
Apr 07, 2004 5.411 5.450 5.405 5.405 14,734 -0.01(-0.11%)
Apr 06, 2004 5.345 5.411 5.345 5.411 32,818 +0.05(+0.95%)
Apr 05, 2004 5.363 5.450 5.360 5.360 31,144 +0.00(+0.06%)
Apr 02, 2004 5.524 5.524 5.271 5.357 19,088 -0.09(-1.64%)
Apr 01, 2004 5.354 5.450 5.354 5.447 30,474 +0.10(+1.90%)
Mar 31, 2004 5.414 5.450 5.345 5.345 18,753 -0.06(-1.10%)
Mar 30, 2004 5.420 5.420 5.405 5.405 20,427 -0.01(-0.28%)
Mar 29, 2004 5.220 5.420 5.181 5.420 114,529 +0.15(+2.77%)
Mar 26, 2004 5.378 5.384 5.220 5.274 148,017 -0.13(-2.43%)
Mar 25, 2004 5.372 5.420 5.226 5.405 98,455 +0.18(+3.43%)
Mar 24, 2004 5.175 5.226 5.175 5.226 10,046 +0.00(+0.06%)
Mar 23, 2004 5.256 5.274 5.166 5.223 34,157 -0.13(-2.51%)
Mar 22, 2004 5.300 5.372 5.300 5.357 60,278 +0.04(+0.79%)
Mar 19, 2004 5.312 5.315 5.312 5.315 20,427 +0.00(+0.06%)
Mar 18, 2004 5.331 5.331 5.312 5.312 5,692 -0.00(-0.06%)
Mar 17, 2004 5.447 5.450 5.262 5.315 10,381 +0.09(+1.77%)
Mar 16, 2004 5.375 5.375 5.163 5.223 23,106 +0.04(+0.81%)
Mar 15, 2004 5.232 5.256 5.079 5.181 37,841 -0.04(-0.86%)
Mar 12, 2004 5.226 5.450 5.226 5.226 15,739 -0.04(-0.85%)
Mar 11, 2004 5.271 5.315 5.271 5.271 13,730 -0.03(-0.56%)
Mar 10, 2004 5.375 5.375 5.244 5.300 30,474 -0.03(-0.62%)
Mar 09, 2004 5.357 5.357 5.333 5.333 7,032 -0.04(-0.78%)
Mar 08, 2004 5.259 5.375 5.259 5.375 62,957 +0.01(+0.28%)
Mar 05, 2004 5.226 5.387 5.226 5.360 15,739 +0.13(+2.57%)
Mar 04, 2004 5.154 5.226 5.151 5.226 53,581 +0.07(+1.45%)
Mar 03, 2004 5.163 5.345 5.151 5.151 48,222 -0.21(-3.95%)
Mar 02, 2004 5.378 5.539 5.360 5.363 47,888 -0.09(-1.59%)
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.