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
)
32.34
-0.20 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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%)
Jan 03, 2005
7.017
7.134
6.898
7.002
35,088
-0.14(-1.96%)
Dec 31, 2004
7.017
7.143
7.017
7.143
23,659
+0.08(+1.14%)
Dec 30, 2004
7.149
7.149
7.062
7.062
4,018
-0.07(-1.00%)
Dec 29, 2004
7.002
7.134
7.002
7.134
1,674
+0.12(+1.66%)
Dec 28, 2004
6.979
7.017
6.976
7.017
27,460
+0.00(+0.04%)
Dec 27, 2004
6.943
7.014
6.943
7.014
5,692
+0.03(+0.38%)
Dec 23, 2004
6.988
6.988
6.988
6.988
5,023
-0.03(-0.43%)
Dec 22, 2004
6.988
7.087
6.988
7.017
27,460
-0.10(-1.43%)
Dec 21, 2004
6.988
7.152
6.988
7.119
19,758
+0.01(+0.12%)
Dec 20, 2004
7.044
7.148
6.970
7.110
32,483
+0.07(+0.94%)
Dec 17, 2004
6.871
7.044
6.871
7.044
41,190
+0.04(+0.64%)
Dec 16, 2004
7.170
7.170
6.868
6.999
24,781
+0.08(+1.17%)
Dec 15, 2004
6.928
6.943
6.919
6.919
14,399
+0.05(+0.70%)
Dec 14, 2004
7.164
7.164
6.809
6.871
17,413
-0.03(-0.49%)
Dec 13, 2004
7.054
7.089
6.895
6.905
27,125
-0.16(-2.31%)
Dec 10, 2004
6.796
7.074
6.796
7.068
12,390
+0.23(+3.32%)
Dec 09, 2004
6.868
6.868
6.793
6.841
15,404
+0.05(+0.70%)
Dec 08, 2004
6.796
6.886
6.501
6.793
36,502
-0.02(-0.32%)
Dec 07, 2004
6.988
6.988
6.796
6.815
59,274
-0.13(-1.92%)
Dec 06, 2004
6.796
6.979
6.796
6.949
15,069
+0.02(+0.30%)
Dec 03, 2004
6.793
6.928
6.793
6.928
31,478
+0.07(+1.00%)
Dec 02, 2004
7.241
7.241
6.734
6.859
97,450
-0.38(-5.24%)
Dec 01, 2004
7.212
7.241
7.208
7.238
40,520
+0.04(+0.54%)
Nov 30, 2004
7.047
7.212
7.047
7.200
32,148
+0.03(+0.46%)
Nov 29, 2004
7.152
7.212
7.060
7.167
126,585
+0.01(+0.21%)
Nov 26, 2004
7.077
7.152
7.077
7.152
51,571
+0.09(+1.27%)
Nov 24, 2004
7.092
7.092
7.014
7.062
27,125
-0.00(-0.00%)
Nov 23, 2004
6.999
7.062
6.928
7.062
34,157
+0.06(+0.90%)
Nov 22, 2004
6.868
6.999
6.868
6.999
32,483
+0.10(+1.42%)
Nov 19, 2004
6.940
6.973
6.874
6.901
18,083
-0.04(-0.60%)
Nov 18, 2004
6.940
6.943
6.838
6.943
10,046
+0.06(+0.91%)
Nov 17, 2004
6.949
6.981
6.877
6.880
16,409
-0.10(-1.50%)
Nov 16, 2004
6.916
6.988
6.916
6.985
34,157
+0.07(+1.04%)
Nov 15, 2004
6.868
6.943
6.835
6.913
43,869
+0.04(+0.65%)
Nov 12, 2004
6.865
6.868
6.841
6.868
20,427
+0.00(+0.00%)
Nov 11, 2004
6.868
6.868
6.868
6.868
8,037
+0.04(+0.52%)
Nov 10, 2004
6.934
6.934
6.827
6.832
69,320
-0.10(-1.46%)
Nov 09, 2004
6.922
6.934
6.764
6.934
30,139
+0.01(+0.22%)
Nov 08, 2004
6.859
6.979
6.797
6.919
36,167
+0.15(+2.16%)
Nov 05, 2004
6.755
6.999
6.575
6.773
24,446
-0.05(-0.74%)
Nov 04, 2004
7.062
7.062
6.498
6.823
45,878
-0.22(-3.10%)
Nov 03, 2004
7.008
7.059
6.871
7.041
70,660
+0.39(+5.93%)
Nov 02, 2004
6.868
6.868
6.471
6.647
28,464
-0.15(-2.15%)
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
.