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

Dorchester Minerals (NQ: DMLP )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2016 5.331 5.450 5.058 5.181 24,320 -0.11(-2.06%)
Mar 30, 2016 5.208 5.454 5.208 5.290 96,944 +0.08(+1.48%)
Mar 29, 2016 5.097 5.231 5.097 5.213 46,178 +0.07(+1.33%)
Mar 28, 2016 5.040 5.204 5.018 5.145 73,976 +0.05(+1.07%)
Mar 24, 2016 5.004 5.090 5.090 5.090 102,662 +0.06(+1.27%)
Mar 23, 2016 5.099 5.181 5.027 5.027 29,791 -0.13(-2.47%)
Mar 22, 2016 5.122 5.168 5.031 5.154 45,866 -0.05(-0.87%)
Mar 21, 2016 4.945 5.290 4.945 5.199 115,380 +0.33(+6.82%)
Mar 18, 2016 5.231 5.320 4.813 4.867 192,902 -0.36(-6.88%)
Mar 17, 2016 5.058 5.231 5.058 5.227 143,974 +0.22(+4.45%)
Mar 16, 2016 4.872 5.090 4.854 5.004 205,908 +0.15(+3.09%)
Mar 15, 2016 5.027 5.027 4.799 4.854 127,739 -0.19(-3.70%)
Mar 14, 2016 5.063 5.090 4.949 5.040 71,408 +0.07(+1.37%)
Mar 11, 2016 4.945 5.081 4.913 4.972 162,622 +0.06(+1.20%)
Mar 10, 2016 5.040 5.040 4.767 4.913 128,251 -0.18(-3.57%)
Mar 09, 2016 4.990 5.095 4.872 5.095 48,264 +0.15(+3.04%)
Mar 08, 2016 5.295 5.295 4.831 4.945 162,051 -0.34(-6.37%)
Mar 07, 2016 4.895 5.390 4.890 5.281 109,000 +0.43(+8.91%)
Mar 04, 2016 4.640 4.890 4.613 4.849 136,092 +0.21(+4.61%)
Mar 03, 2016 4.588 4.635 4.522 4.635 74,156 +0.09(+1.90%)
Mar 02, 2016 4.453 4.553 4.359 4.549 57,361 +0.10(+2.35%)
Mar 01, 2016 4.312 4.444 4.290 4.444 132,782 +0.13(+2.95%)
Feb 29, 2016 4.412 4.544 4.312 4.317 60,076 -0.05(-1.15%)
Feb 26, 2016 4.459 4.512 4.294 4.367 69,300 -0.09(-1.94%)
Feb 25, 2016 4.362 4.517 4.258 4.453 229,390 +0.10(+2.41%)
Feb 24, 2016 4.385 4.390 4.299 4.349 84,904 -0.12(-2.75%)
Feb 23, 2016 4.535 4.551 4.290 4.472 145,690 -0.06(-1.31%)
Feb 22, 2016 4.622 4.694 4.503 4.531 101,275 -0.05(-1.19%)
Feb 19, 2016 4.574 4.585 4.412 4.585 54,540 -0.03(-0.69%)
Feb 18, 2016 4.594 4.635 4.503 4.617 62,688 +0.07(+1.50%)
Feb 17, 2016 4.563 4.730 4.481 4.549 345,012 -0.02(-0.40%)
Feb 16, 2016 4.535 4.631 4.435 4.567 75,460 +0.05(+1.11%)
Feb 12, 2016 4.481 4.517 4.517 4.517 82,657 +0.07(+1.48%)
Feb 11, 2016 4.481 4.645 4.367 4.451 133,268 +0.02(+0.46%)
Feb 10, 2016 4.499 4.499 4.349 4.431 68,016 +0.03(+0.72%)
Feb 09, 2016 4.640 4.663 4.376 4.399 106,784 -0.31(-6.57%)
Feb 08, 2016 4.553 4.758 4.549 4.708 133,580 +0.14(+3.09%)
Feb 05, 2016 4.699 4.739 4.567 4.567 60,584 -0.20(-4.11%)
Feb 04, 2016 4.776 4.831 4.672 4.763 70,973 +0.08(+1.65%)
Feb 03, 2016 4.722 4.776 4.567 4.685 71,617 +0.05(+0.98%)
Feb 02, 2016 4.576 4.804 4.544 4.640 80,857 -0.03(-0.58%)
Feb 01, 2016 4.863 4.863 4.572 4.667 96,364 -0.21(-4.29%)
Jan 29, 2016 4.644 4.908 4.440 4.876 142,411 +0.28(+6.03%)
Jan 28, 2016 4.503 4.817 4.444 4.599 72,424 +0.25(+5.74%)
Jan 27, 2016 4.478 4.541 4.349 4.349 50,625 -0.12(-2.79%)
Jan 26, 2016 4.264 4.621 4.253 4.474 57,961 +0.27(+6.47%)
Jan 25, 2016 4.496 4.634 4.166 4.202 108,298 -0.31(-6.91%)
Jan 22, 2016 4.578 4.813 4.478 4.514 111,431 +0.09(+2.01%)
Jan 21, 2016 4.006 4.474 4.006 4.425 93,393 +0.37(+9.12%)
Jan 20, 2016 3.966 4.073 3.850 4.055 124,930 +0.04(+0.89%)
Jan 19, 2016 4.131 4.307 3.819 4.019 249,815 -0.11(-2.70%)
Jan 15, 2016 4.153 4.131 4.131 4.131 72,036 +0.04(+1.09%)
Jan 14, 2016 4.086 4.233 4.016 4.086 86,176 -0.01(-0.33%)
Jan 13, 2016 4.162 4.564 4.028 4.100 110,080 -0.04(-1.08%)
Jan 12, 2016 4.273 4.394 4.060 4.144 130,313 -0.07(-1.59%)
Jan 11, 2016 4.340 4.527 4.122 4.211 85,552 -0.11(-2.58%)
Jan 08, 2016 4.340 4.452 4.207 4.322 46,311 +0.02(+0.41%)
Jan 07, 2016 4.407 4.505 4.233 4.305 143,796 -0.09(-2.08%)
Jan 06, 2016 4.465 4.465 4.380 4.396 75,763 -0.09(-2.04%)
Jan 05, 2016 4.385 4.550 4.174 4.487 68,180 +0.10(+2.23%)
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.