Dorchester Minerals (NQ: DMLP )

31.95 +0.70 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.576 7.576 7.304 7.367 56,233 -0.13(-1.77%)
May 28, 2020 7.683 7.711 7.456 7.500 59,382 -0.21(-2.78%)
May 27, 2020 7.683 7.862 7.525 7.714 124,900 +0.16(+2.09%)
May 26, 2020 7.437 7.639 7.437 7.557 113,724 +0.24(+3.28%)
May 22, 2020 7.367 7.373 7.165 7.317 65,421 -0.08(-1.11%)
May 21, 2020 7.506 7.620 7.184 7.399 69,647 -0.13(-1.68%)
May 20, 2020 7.531 7.648 7.525 7.525 60,738 +0.08(+1.02%)
May 19, 2020 7.108 7.658 7.014 7.449 186,787 +0.27(+3.69%)
May 18, 2020 6.812 7.197 6.812 7.184 190,031 +0.47(+7.06%)
May 15, 2020 6.528 6.818 6.483 6.711 186,758 +0.23(+3.51%)
May 14, 2020 6.761 6.906 6.347 6.483 164,002 -0.24(-3.57%)
May 13, 2020 7.115 7.222 6.648 6.723 248,083 -0.39(-5.50%)
May 12, 2020 7.058 7.449 6.976 7.115 366,671 +0.06(+0.80%)
May 11, 2020 6.988 7.102 6.856 7.058 79,609 -0.05(-0.71%)
May 08, 2020 7.190 7.190 6.749 7.108 75,083 +0.08(+1.08%)
May 07, 2020 7.071 7.151 6.932 7.033 63,732 +0.10(+1.46%)
May 06, 2020 7.165 7.165 6.894 6.932 67,364 -0.28(-3.94%)
May 05, 2020 7.291 7.481 6.957 7.216 183,690 -0.01(-0.17%)
May 04, 2020 6.988 7.424 6.850 7.228 174,427 +0.24(+3.43%)
May 01, 2020 7.557 7.557 6.737 6.988 217,647 -0.54(-7.15%)
Apr 30, 2020 7.435 7.787 7.338 7.526 363,076 +0.15(+2.06%)
Apr 29, 2020 7.223 7.576 7.223 7.375 222,016 +0.15(+2.10%)
Apr 28, 2020 6.950 7.277 6.898 7.223 102,415 +0.27(+3.93%)
Apr 27, 2020 6.986 7.062 6.428 6.950 185,232 -0.16(-2.22%)
Apr 24, 2020 7.114 7.265 6.927 7.107 159,483 +0.14(+2.00%)
Apr 23, 2020 6.701 7.080 6.494 6.968 300,334 +0.32(+4.74%)
Apr 22, 2020 6.464 6.749 6.417 6.652 95,755 +0.31(+4.88%)
Apr 21, 2020 6.149 6.403 6.039 6.343 70,352 +0.07(+1.16%)
Apr 20, 2020 6.312 6.370 5.493 6.270 351,715 -0.07(-1.05%)
Apr 17, 2020 6.112 6.537 6.112 6.337 167,391 +0.08(+1.36%)
Apr 16, 2020 6.434 6.525 6.106 6.252 102,982 -0.16(-2.46%)
Apr 15, 2020 6.883 6.901 6.373 6.410 150,406 -0.49(-7.04%)
Apr 14, 2020 6.677 6.974 6.622 6.895 176,316 +0.34(+5.19%)
Apr 13, 2020 6.895 7.029 6.397 6.555 256,079 -0.15(-2.17%)
Apr 09, 2020 6.895 7.029 6.352 6.701 166,567 +0.00(+0.00%)
Apr 08, 2020 6.428 6.865 6.336 6.701 101,281 +0.33(+5.24%)
Apr 07, 2020 5.979 6.437 5.948 6.367 117,935 +0.39(+6.61%)
Apr 06, 2020 5.821 5.972 5.705 5.972 142,146 +0.28(+4.90%)
Apr 03, 2020 5.760 5.979 5.511 5.693 72,821 +0.02(+0.32%)
Apr 02, 2020 5.402 6.043 5.402 5.675 150,721 +0.25(+4.70%)
Apr 01, 2020 5.469 5.584 5.244 5.420 112,534 -0.23(-4.08%)
Mar 31, 2020 5.475 5.827 5.323 5.651 177,893 +0.18(+3.33%)
Mar 30, 2020 5.511 5.572 5.171 5.469 355,899 -0.05(-0.88%)
Mar 27, 2020 5.760 5.760 5.463 5.517 143,996 -0.21(-3.61%)
Mar 26, 2020 5.972 6.209 5.469 5.724 332,768 -0.24(-3.97%)
Mar 25, 2020 5.906 6.214 5.772 5.960 204,095 +0.16(+2.72%)
Mar 24, 2020 5.718 5.912 5.620 5.803 203,715 +0.27(+4.82%)
Mar 23, 2020 5.760 5.803 5.463 5.535 241,025 -0.27(-4.60%)
Mar 20, 2020 6.367 6.448 5.287 5.803 297,548 -0.50(-7.99%)
Mar 19, 2020 6.045 6.522 5.942 6.306 212,213 +0.24(+3.90%)
Mar 18, 2020 6.525 6.941 5.766 6.070 307,568 -0.56(-8.42%)
Mar 17, 2020 6.816 7.116 6.525 6.628 169,536 -0.10(-1.44%)
Mar 16, 2020 6.762 7.029 6.385 6.725 232,277 -0.20(-2.89%)
Mar 13, 2020 6.677 7.284 6.494 6.925 202,649 +0.45(+6.94%)
Mar 12, 2020 6.677 6.997 6.270 6.476 284,769 -0.62(-8.73%)
Mar 11, 2020 7.296 7.332 6.762 7.095 604,341 -0.33(-4.49%)
Mar 10, 2020 7.648 7.708 6.889 7.429 350,522 -0.08(-1.13%)
Mar 09, 2020 7.162 7.921 6.677 7.514 554,445 -0.84(-10.03%)
Mar 06, 2020 8.443 8.462 8.012 8.352 424,410 -0.14(-1.64%)
Mar 05, 2020 8.801 8.953 8.388 8.491 348,097 -0.36(-4.11%)
Mar 04, 2020 8.953 9.044 8.809 8.856 223,261 -0.10(-1.15%)
Mar 03, 2020 9.080 9.249 8.953 8.959 203,245 -0.13(-1.47%)
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.