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

Dorchester Minerals (NQ: DMLP )

29.92 +0.64 (+2.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 27, 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, 2021 10.61 10.65 10.51 10.51 45,685 +0.02(+0.20%)
May 27, 2021 10.53 10.57 10.49 10.49 27,038 +0.01(+0.07%)
May 26, 2021 10.42 10.58 10.38 10.49 38,161 +0.04(+0.40%)
May 25, 2021 10.54 10.61 10.39 10.44 113,523 -0.08(-0.79%)
May 24, 2021 10.41 10.55 10.27 10.53 59,690 +0.17(+1.60%)
May 21, 2021 10.21 10.44 10.20 10.36 66,863 +0.22(+2.18%)
May 20, 2021 10.15 10.31 10.08 10.14 53,044 -0.01(-0.07%)
May 19, 2021 10.30 10.37 10.12 10.15 68,458 -0.25(-2.40%)
May 18, 2021 10.60 10.60 10.40 10.40 46,244 -0.11(-1.05%)
May 17, 2021 10.47 10.62 10.47 10.51 69,460 +0.12(+1.20%)
May 14, 2021 10.15 10.53 10.15 10.38 68,442 +0.23(+2.25%)
May 13, 2021 10.33 10.65 10.11 10.15 156,771 -0.17(-1.61%)
May 12, 2021 10.31 10.68 10.31 10.32 76,517 +0.01(+0.07%)
May 11, 2021 10.30 10.58 10.28 10.31 76,356 -0.07(-0.67%)
May 10, 2021 10.45 10.68 10.38 10.38 68,039 -0.04(-0.40%)
May 07, 2021 10.41 10.70 10.38 10.42 89,303 -0.03(-0.33%)
May 06, 2021 10.48 10.51 10.18 10.46 65,773 -0.02(-0.20%)
May 05, 2021 10.27 10.48 10.13 10.48 67,365 +0.26(+2.57%)
May 04, 2021 10.22 10.34 10.06 10.22 77,053 -0.09(-0.87%)
May 03, 2021 10.07 10.37 10.04 10.31 83,280 +0.24(+2.34%)
Apr 30, 2021 10.08 10.46 10.06 10.07 114,357 -0.40(-3.81%)
Apr 29, 2021 10.48 10.53 10.34 10.47 182,932 -0.01(-0.06%)
Apr 28, 2021 10.40 10.55 10.17 10.48 139,685 +0.17(+1.65%)
Apr 27, 2021 10.08 10.31 10.05 10.31 137,523 +0.31(+3.05%)
Apr 26, 2021 10.03 10.16 9.934 10.00 129,613 +0.09(+0.89%)
Apr 23, 2021 9.765 10.04 9.748 9.914 81,402 +0.16(+1.67%)
Apr 22, 2021 9.548 9.772 9.460 9.751 144,393 +0.34(+3.57%)
Apr 21, 2021 9.575 9.663 9.324 9.416 239,999 -0.22(-2.29%)
Apr 20, 2021 9.711 9.711 9.514 9.636 100,533 -0.12(-1.18%)
Apr 19, 2021 9.663 9.806 9.514 9.751 123,690 +0.03(+0.28%)
Apr 16, 2021 9.724 9.765 9.606 9.724 47,927 +0.01(+0.07%)
Apr 15, 2021 9.711 9.765 9.582 9.717 64,912 +0.07(+0.70%)
Apr 14, 2021 9.534 9.758 9.460 9.650 163,644 +0.09(+0.99%)
Apr 13, 2021 9.494 9.585 9.351 9.555 88,215 +0.02(+0.21%)
Apr 12, 2021 9.466 9.589 9.433 9.534 70,670 +0.07(+0.72%)
Apr 09, 2021 9.609 9.660 9.460 9.466 66,950 -0.11(-1.13%)
Apr 08, 2021 9.656 9.656 9.500 9.575 25,076 -0.09(-0.91%)
Apr 07, 2021 9.514 9.677 9.446 9.663 40,767 +0.23(+2.44%)
Apr 06, 2021 9.555 9.704 9.433 9.433 34,227 -0.05(-0.57%)
Apr 05, 2021 9.521 9.622 9.426 9.487 33,023 -0.14(-1.40%)
Apr 01, 2021 9.365 9.690 9.307 9.622 49,844 +0.36(+3.87%)
Mar 31, 2021 9.283 9.473 9.161 9.263 131,206 -0.01(-0.07%)
Mar 30, 2021 9.555 9.582 9.182 9.270 54,142 -0.12(-1.30%)
Mar 29, 2021 9.500 9.609 9.290 9.392 38,245 -0.10(-1.07%)
Mar 26, 2021 9.528 9.528 9.365 9.494 32,737 +0.07(+0.72%)
Mar 25, 2021 9.426 9.460 9.182 9.426 36,178 -0.02(-0.22%)
Mar 24, 2021 9.433 9.616 9.273 9.446 40,757 +0.09(+1.02%)
Mar 23, 2021 9.331 9.412 9.175 9.351 120,202 -0.07(-0.72%)
Mar 22, 2021 9.480 9.528 9.348 9.419 41,133 -0.06(-0.64%)
Mar 19, 2021 9.528 9.528 9.351 9.480 97,181 +0.03(+0.29%)
Mar 18, 2021 9.663 9.663 9.392 9.453 52,839 -0.21(-2.18%)
Mar 17, 2021 9.643 9.772 9.419 9.663 35,595 +0.06(+0.64%)
Mar 16, 2021 9.812 9.812 9.534 9.602 75,425 -0.30(-3.01%)
Mar 15, 2021 9.989 10.08 9.826 9.900 41,348 -0.09(-0.88%)
Mar 12, 2021 9.941 10.16 9.799 9.989 77,715 +0.05(+0.48%)
Mar 11, 2021 10.08 10.08 9.880 9.941 96,154 -0.15(-1.48%)
Mar 10, 2021 9.833 10.19 9.677 10.09 107,531 +0.26(+2.62%)
Mar 09, 2021 9.860 10.12 9.670 9.833 81,265 -0.05(-0.55%)
Mar 08, 2021 10.19 10.19 9.663 9.887 117,928 -0.21(-2.08%)
Mar 05, 2021 9.934 10.24 9.731 10.10 108,388 +0.20(+2.06%)
Mar 04, 2021 9.934 10.14 9.673 9.894 100,101 -0.01(-0.14%)
Mar 03, 2021 9.907 10.20 9.880 9.907 83,774 -0.03(-0.27%)
Mar 02, 2021 9.867 10.00 9.636 9.934 64,062 +0.07(+0.69%)
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.