Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dorchester Minerals (NQ: DMLP ) 31.51 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2005 6.716 6.719 6.513 6.614 194,144 -0.01(-0.18%) Mar 30, 2005 6.623 6.722 6.501 6.626 31,318 +0.01(+0.09%) Mar 29, 2005 6.602 6.665 6.564 6.620 167,628 -0.10(-1.51%) Mar 28, 2005 6.555 6.732 6.555 6.722 29,861 +0.06(+0.95%) Mar 24, 2005 6.468 6.802 6.301 6.659 82,729 +0.10(+1.54%) Mar 23, 2005 6.820 6.820 6.447 6.558 101,633 -0.28(-4.10%) Mar 22, 2005 6.868 6.985 6.823 6.838 95,789 -0.02(-0.22%) Mar 21, 2005 7.032 7.032 6.841 6.853 27,088 -0.11(-1.58%) Mar 18, 2005 7.011 7.011 6.868 6.964 236,697 -0.06(-0.89%) Mar 17, 2005 7.241 7.241 6.973 7.026 56,728 -0.05(-0.72%) Mar 16, 2005 6.916 7.085 6.907 7.077 19,734 +0.02(+0.34%) Mar 15, 2005 6.988 7.053 6.874 7.053 129,981 +0.02(+0.25%) Mar 14, 2005 7.089 7.253 6.991 7.035 108,709 -0.06(-0.80%) Mar 11, 2005 7.238 7.238 7.077 7.092 21,110 -0.06(-0.84%) Mar 10, 2005 7.113 7.152 7.080 7.152 37,965 +0.04(+0.59%) Mar 09, 2005 7.128 7.152 7.107 7.110 42,195 +0.01(+0.17%) Mar 08, 2005 7.035 7.167 7.035 7.098 60,111 +0.02(+0.24%) Mar 07, 2005 6.967 7.155 6.928 7.081 159,721 +0.16(+2.34%) Mar 04, 2005 6.883 6.943 6.802 6.919 241,583 +0.05(+0.74%) Mar 03, 2005 6.922 6.922 6.825 6.868 51,987 -0.03(-0.39%) Mar 02, 2005 6.844 6.904 6.798 6.895 45,808 +0.01(+0.22%) Mar 01, 2005 6.880 6.883 6.850 6.880 97,082 +0.01(+0.13%) Feb 28, 2005 6.868 6.904 6.829 6.871 96,834 +0.04(+0.57%) Feb 25, 2005 6.826 6.868 6.793 6.832 41,860 +0.11(+1.69%) Feb 24, 2005 6.830 6.835 6.659 6.719 139,086 -0.17(-2.47%) Feb 23, 2005 6.904 6.913 6.793 6.889 115,319 +0.02(+0.30%) Feb 22, 2005 6.958 6.985 6.793 6.868 106,502 -0.12(-1.75%) Feb 18, 2005 7.128 7.164 6.955 6.991 42,576 +0.04(+0.64%) Feb 17, 2005 6.997 7.035 6.940 6.946 115,962 -0.07(-1.02%) Feb 16, 2005 7.161 7.161 7.014 7.017 112,198 -0.04(-0.51%) Feb 15, 2005 7.062 7.181 6.994 7.053 70,067 -0.07(-1.05%) Feb 14, 2005 7.062 7.137 7.062 7.128 45,728 -0.07(-0.95%) Feb 11, 2005 7.298 7.298 7.197 7.197 124,971 -0.04(-0.54%) Feb 10, 2005 7.167 7.265 7.113 7.235 29,094 +0.01(+0.12%) Feb 09, 2005 7.261 7.261 7.226 7.226 58,102 -0.03(-0.41%) Feb 08, 2005 7.373 7.412 7.244 7.256 53,879 +0.03(+0.37%) Feb 07, 2005 7.313 7.316 7.226 7.229 41,588 +0.00(+0.04%) Feb 04, 2005 7.253 7.253 7.212 7.226 32,684 +0.03(+0.41%) Feb 03, 2005 7.253 7.256 7.173 7.197 43,283 -0.06(-0.82%) Feb 02, 2005 7.173 7.256 7.173 7.256 52,342 +0.02(+0.26%) Feb 01, 2005 7.167 7.241 7.167 7.237 12,628 +0.02(+0.23%) Jan 31, 2005 7.126 7.238 7.126 7.220 57,633 +0.00(+0.00%) Jan 28, 2005 7.241 7.241 7.008 7.220 58,179 -0.02(-0.25%) Jan 27, 2005 7.167 7.256 7.167 7.238 73,533 +0.07(+1.04%) Jan 26, 2005 7.128 7.167 7.125 7.164 22,771 +0.03(+0.38%) Jan 25, 2005 7.155 7.155 7.095 7.137 28,049 -0.02(-0.29%) Jan 24, 2005 7.167 7.167 7.062 7.158 27,825 +0.00(+0.05%) Jan 21, 2005 7.095 7.164 7.092 7.154 31,371 +0.06(+0.84%) Jan 20, 2005 7.167 7.167 7.062 7.095 51,441 +0.02(+0.30%) Jan 19, 2005 7.137 7.137 7.020 7.074 22,520 -0.08(-1.09%) Jan 18, 2005 6.877 7.156 6.877 7.152 26,325 +0.13(+1.91%) Jan 14, 2005 6.970 7.017 6.964 7.017 28,130 -0.00(-0.04%) Jan 13, 2005 6.871 7.047 6.871 7.020 9,493 -0.00(-0.00%) Jan 12, 2005 7.128 7.128 6.998 7.020 27,892 +0.06(+0.90%) Jan 11, 2005 6.961 6.961 6.876 6.958 16,580 +0.02(+0.26%) Jan 10, 2005 7.006 7.023 6.731 6.940 39,901 -0.08(-1.18%) Jan 07, 2005 6.943 7.023 6.868 7.023 24,134 +0.08(+1.20%) Jan 06, 2005 6.614 6.939 6.578 6.939 87,223 +0.26(+3.93%) Jan 05, 2005 6.793 6.796 6.668 6.677 19,918 -0.19(-2.74%) Jan 04, 2005 7.086 7.086 6.784 6.865 54,957 -0.14(-1.96%) 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.
