Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorchester Minerals
(NQ:
DMLP
)
29.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004
5.375
5.402
5.324
5.390
17,078
-0.06(-1.10%)
Jan 29, 2004
5.524
5.524
5.375
5.450
20,427
-0.09(-1.61%)
Jan 28, 2004
5.712
5.718
5.533
5.539
21,097
-0.09(-1.65%)
Jan 27, 2004
5.599
5.689
5.599
5.632
48,557
-0.04(-0.74%)
Jan 26, 2004
5.623
5.712
5.614
5.674
79,701
+0.03(+0.48%)
Jan 23, 2004
5.674
5.677
5.647
5.647
3,013
-0.10(-1.82%)
Jan 22, 2004
5.736
5.751
5.733
5.751
7,367
-0.16(-2.73%)
Jan 21, 2004
5.871
5.913
5.871
5.913
1,674
+0.05(+0.86%)
Jan 20, 2004
5.999
5.999
5.862
5.862
11,720
-0.01(-0.10%)
Jan 16, 2004
5.868
5.898
5.868
5.868
69,990
-0.10(-1.60%)
Jan 15, 2004
5.847
5.963
5.847
5.963
1,339
-0.01(-0.15%)
Jan 14, 2004
6.017
6.017
5.841
5.972
66,196
+0.06(+1.01%)
Jan 13, 2004
5.868
5.972
5.868
5.913
161,520
-0.03(-0.50%)
Jan 12, 2004
5.895
5.942
5.883
5.942
18,753
+0.04(+0.66%)
Jan 09, 2004
5.957
5.957
5.838
5.903
7,223
+0.04(+0.61%)
Jan 08, 2004
5.868
5.868
5.868
5.868
0
+0.00(+0.00%)
Jan 07, 2004
5.969
5.969
5.868
5.868
11,888
-0.08(-1.40%)
Jan 06, 2004
5.811
5.969
5.811
5.951
39,516
+0.19(+3.26%)
Jan 05, 2004
5.683
5.841
5.683
5.763
32,148
-0.00(-0.05%)
Jan 02, 2004
5.733
5.796
5.733
5.766
3,683
-0.03(-0.52%)
Dec 31, 2003
5.802
5.826
5.712
5.796
16,409
-0.09(-1.47%)
Dec 30, 2003
5.984
5.987
5.841
5.883
17,534
-0.07(-1.25%)
Dec 29, 2003
5.939
5.957
5.886
5.957
32,252
+0.07(+1.11%)
Dec 26, 2003
5.904
5.904
5.889
5.892
13,227
-0.01(-0.10%)
Dec 24, 2003
5.895
5.898
5.895
5.898
6,027
-0.03(-0.55%)
Dec 23, 2003
5.927
5.936
5.886
5.930
25,775
-0.03(-0.50%)
Dec 22, 2003
5.960
5.960
5.913
5.960
11,218
+0.03(+0.55%)
Dec 19, 2003
5.847
5.957
5.847
5.927
14,617
+0.01(+0.20%)
Dec 18, 2003
5.853
5.942
5.853
5.916
48,839
-0.06(-0.94%)
Dec 17, 2003
5.883
5.972
5.883
5.972
41,525
+0.02(+0.40%)
Dec 16, 2003
5.894
5.948
5.823
5.948
55,590
+0.05(+0.91%)
Dec 15, 2003
5.909
5.909
5.772
5.895
9,544
-0.01(-0.15%)
Dec 12, 2003
5.674
5.904
5.674
5.904
22,102
+0.25(+4.44%)
Dec 11, 2003
5.778
5.653
5.650
5.653
11,720
-0.13(-2.17%)
Dec 10, 2003
5.539
5.823
5.539
5.778
62,793
-0.01(-0.26%)
Dec 09, 2003
5.259
5.820
5.259
5.793
42,774
-0.01(-0.11%)
Dec 08, 2003
5.623
5.799
5.578
5.799
114,362
+0.16(+2.76%)
Dec 05, 2003
5.596
5.662
5.596
5.644
13,663
+0.05(+0.85%)
Dec 04, 2003
5.575
5.596
5.471
5.596
29,553
+0.05(+0.97%)
Dec 03, 2003
5.527
5.581
5.435
5.542
67,110
+0.10(+1.81%)
Dec 02, 2003
5.512
5.512
5.411
5.444
46,659
-0.07(-1.30%)
Dec 01, 2003
5.375
5.515
5.315
5.515
48,876
+0.14(+2.61%)
Nov 28, 2003
5.372
5.375
5.372
5.375
5,358
+0.00(+0.06%)
Nov 26, 2003
5.327
5.372
5.327
5.372
41,860
+0.07(+1.35%)
Nov 25, 2003
5.285
5.315
5.285
5.300
30,360
-0.01(-0.28%)
Nov 24, 2003
5.315
5.315
5.315
5.315
669
-0.01(-0.28%)
Nov 21, 2003
5.330
5.330
5.271
5.330
12,725
+0.00(+0.00%)
Nov 20, 2003
5.330
5.330
5.330
5.330
7,367
+0.00(+0.00%)
Nov 19, 2003
5.285
5.330
5.285
5.330
6,697
+0.04(+0.79%)
Nov 18, 2003
5.229
5.288
5.229
5.288
28,883
+0.00(+0.06%)
Nov 17, 2003
5.285
5.315
5.285
5.285
20,762
-0.04(-0.84%)
Nov 14, 2003
5.327
5.330
5.274
5.330
17,413
+0.03(+0.56%)
Nov 13, 2003
5.259
5.315
5.226
5.300
7,327
+0.03(+0.57%)
Nov 12, 2003
5.259
5.360
5.232
5.271
13,217
+0.04(+0.80%)
Nov 11, 2003
5.300
5.339
5.229
5.229
14,604
-0.05(-1.02%)
Nov 10, 2003
5.369
5.369
5.091
5.282
14,955
-0.05(-0.90%)
Nov 07, 2003
5.315
5.333
5.226
5.330
53,473
+0.03(+0.56%)
Nov 06, 2003
5.300
5.372
5.241
5.300
37,238
+0.01(+0.11%)
Nov 05, 2003
5.372
5.372
5.226
5.294
40,065
+0.07(+1.31%)
Nov 04, 2003
5.241
5.300
5.226
5.226
99,794
-0.02(-0.35%)
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
.