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

Dorchester Minerals (NQ: DMLP )

32.34 -0.20 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 29, 2019 10.61 10.77 10.56 10.60 62,732 +0.01(+0.05%)
Mar 28, 2019 10.63 10.68 10.59 10.59 14,064 -0.05(-0.44%)
Mar 27, 2019 10.71 10.72 10.53 10.64 44,886 -0.02(-0.22%)
Mar 26, 2019 10.72 10.72 10.56 10.66 38,812 -0.02(-0.16%)
Mar 25, 2019 10.67 10.68 10.56 10.68 24,555 +0.00(+0.00%)
Mar 22, 2019 10.74 10.74 10.51 10.68 101,164 +0.08(+0.71%)
Mar 21, 2019 10.73 10.80 10.55 10.60 53,613 -0.14(-1.30%)
Mar 20, 2019 10.65 10.79 10.56 10.74 50,261 +0.13(+1.26%)
Mar 19, 2019 10.65 10.71 10.56 10.61 85,448 -0.03(-0.33%)
Mar 18, 2019 10.64 10.74 10.57 10.64 132,790 -0.01(-0.05%)
Mar 15, 2019 10.56 10.71 10.53 10.65 41,361 +0.08(+0.71%)
Mar 14, 2019 10.67 10.78 10.54 10.57 24,243 -0.09(-0.87%)
Mar 13, 2019 10.57 10.73 10.55 10.66 48,886 +0.06(+0.55%)
Mar 12, 2019 10.67 10.71 10.40 10.61 56,379 -0.01(-0.11%)
Mar 11, 2019 10.65 10.76 10.62 10.62 50,637 -0.04(-0.38%)
Mar 08, 2019 10.50 10.66 10.39 10.66 68,074 +0.16(+1.55%)
Mar 07, 2019 10.31 10.50 10.28 10.50 49,641 +0.19(+1.80%)
Mar 06, 2019 10.53 10.56 10.26 10.31 67,009 -0.28(-2.63%)
Mar 05, 2019 10.80 10.85 10.48 10.59 61,286 -0.16(-1.46%)
Mar 04, 2019 10.75 10.83 10.65 10.75 50,308 +0.03(+0.32%)
Mar 01, 2019 10.60 10.93 10.51 10.71 87,549 +0.14(+1.32%)
Feb 28, 2019 10.50 10.61 10.33 10.57 57,782 +0.07(+0.66%)
Feb 27, 2019 10.99 10.99 10.32 10.50 201,778 -0.52(-4.74%)
Feb 26, 2019 11.05 11.10 10.78 11.02 126,348 -0.15(-1.35%)
Feb 25, 2019 10.97 11.18 10.88 11.18 124,997 +0.17(+1.58%)
Feb 22, 2019 10.78 11.02 10.78 11.00 93,064 +0.17(+1.55%)
Feb 21, 2019 10.65 10.84 10.50 10.83 89,693 +0.20(+1.91%)
Feb 20, 2019 10.58 10.73 10.44 10.63 50,792 +0.17(+1.61%)
Feb 19, 2019 10.28 10.51 10.22 10.46 66,845 +0.12(+1.18%)
Feb 15, 2019 10.34 10.34 10.21 10.34 38,604 +0.08(+0.79%)
Feb 14, 2019 10.10 10.26 10.00 10.26 34,725 +0.21(+2.14%)
Feb 13, 2019 10.09 10.27 9.986 10.04 103,513 -0.04(-0.40%)
Feb 12, 2019 10.26 10.36 10.08 10.08 69,338 -0.13(-1.25%)
Feb 11, 2019 9.864 10.26 9.798 10.21 60,031 +0.32(+3.29%)
Feb 08, 2019 9.870 9.887 9.800 9.887 38,604 +0.10(+1.01%)
Feb 07, 2019 9.800 9.852 9.646 9.789 58,254 +0.05(+0.54%)
Feb 06, 2019 9.969 9.969 9.632 9.736 51,119 -0.24(-2.44%)
Feb 05, 2019 9.899 10.06 9.812 9.980 60,290 +0.10(+1.06%)
Feb 04, 2019 9.864 9.882 9.662 9.876 51,490 -0.02(-0.18%)
Feb 01, 2019 10.02 10.07 9.864 9.893 80,483 -0.18(-1.79%)
Jan 31, 2019 10.00 10.08 9.858 10.07 107,509 +0.13(+1.28%)
Jan 30, 2019 9.707 9.992 9.551 9.945 57,422 +0.34(+3.50%)
Jan 29, 2019 9.835 9.846 9.609 9.609 54,844 -0.23(-2.30%)
Jan 28, 2019 9.736 9.893 9.548 9.835 48,862 +0.08(+0.83%)
Jan 25, 2019 10.04 10.04 9.620 9.754 80,138 -0.09(-0.96%)
Jan 24, 2019 9.607 9.916 9.588 9.849 170,228 +0.17(+1.80%)
Jan 23, 2019 9.685 9.723 9.539 9.674 97,100 +0.14(+1.42%)
Jan 22, 2019 9.550 9.691 9.387 9.539 88,682 -0.09(-0.94%)
Jan 18, 2019 9.511 9.697 9.331 9.629 121,113 +0.15(+1.54%)
Jan 17, 2019 9.021 9.488 8.948 9.483 90,568 +0.49(+5.45%)
Jan 16, 2019 8.993 9.044 8.835 8.993 42,876 +0.01(+0.06%)
Jan 15, 2019 8.993 8.993 8.869 8.987 34,153 +0.01(+0.13%)
Jan 14, 2019 8.959 9.049 8.869 8.976 29,076 +0.02(+0.19%)
Jan 11, 2019 9.060 9.060 8.846 8.959 24,862 -0.09(-1.00%)
Jan 10, 2019 9.150 9.150 8.734 9.049 36,598 -0.16(-1.77%)
Jan 09, 2019 9.263 9.303 8.937 9.212 86,109 +0.06(+0.61%)
Jan 08, 2019 8.998 9.257 8.983 9.156 41,395 +0.17(+1.88%)
Jan 07, 2019 8.700 8.998 8.568 8.987 58,386 +0.34(+3.97%)
Jan 04, 2019 8.576 8.768 8.148 8.644 46,349 +0.09(+1.05%)
Jan 03, 2019 8.463 8.585 8.418 8.554 83,092 +0.08(+1.00%)
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.