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
-0.59 (-1.94%)
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 31, 2011
9.040
9.169
9.030
9.130
191,329
+0.19(+2.09%)
Jan 28, 2011
8.898
9.030
8.892
8.943
114,388
+0.05(+0.62%)
Jan 27, 2011
8.908
8.950
8.885
8.888
69,722
+0.03(+0.36%)
Jan 26, 2011
8.724
8.940
8.724
8.856
138,400
+0.14(+1.59%)
Jan 25, 2011
8.669
8.750
8.595
8.717
335,388
+0.05(+0.56%)
Jan 24, 2011
8.669
8.669
8.582
8.669
373,199
+0.20(+2.40%)
Jan 21, 2011
8.353
8.546
8.353
8.466
144,939
+0.10(+1.16%)
Jan 20, 2011
8.563
8.627
8.366
8.369
1,392,364
-0.21(-2.43%)
Jan 19, 2011
8.733
8.760
8.546
8.577
244,500
-0.17(-1.96%)
Jan 18, 2011
8.912
8.914
8.692
8.749
172,325
-0.06(-0.65%)
Jan 14, 2011
8.752
8.982
8.752
8.806
167,044
-0.09(-1.00%)
Jan 13, 2011
8.975
9.039
8.803
8.896
192,463
-0.07(-0.75%)
Jan 12, 2011
9.048
9.048
8.918
8.962
157,407
+0.04(+0.39%)
Jan 11, 2011
8.832
9.039
8.800
8.927
251,369
+0.19(+2.22%)
Jan 10, 2011
8.609
8.861
8.609
8.733
132,670
+0.12(+1.40%)
Jan 07, 2011
8.584
8.679
8.542
8.612
99,670
+0.06(+0.72%)
Jan 06, 2011
8.558
8.577
8.520
8.550
58,538
-0.04(-0.46%)
Jan 05, 2011
8.491
8.606
8.434
8.590
151,862
-0.04(-0.48%)
Jan 04, 2011
8.829
8.829
8.546
8.631
91,004
-0.15(-1.75%)
Jan 03, 2011
8.759
8.867
8.708
8.785
198,561
+0.04(+0.48%)
Dec 31, 2010
8.698
8.759
8.698
8.743
64,546
+0.01(+0.07%)
Dec 30, 2010
8.711
8.743
8.698
8.736
91,328
+0.04(+0.44%)
Dec 29, 2010
8.679
8.747
8.660
8.698
56,461
+0.02(+0.22%)
Dec 28, 2010
8.552
8.705
8.526
8.679
219,688
+0.16(+1.83%)
Dec 27, 2010
8.447
8.622
8.374
8.523
189,694
+0.10(+1.21%)
Dec 23, 2010
8.310
8.444
8.310
8.421
94,746
+0.09(+1.07%)
Dec 22, 2010
8.294
8.415
8.275
8.332
227,728
+0.00(+0.04%)
Dec 21, 2010
8.183
8.339
8.176
8.329
257,763
+0.12(+1.47%)
Dec 20, 2010
8.039
8.370
8.036
8.208
383,785
+0.25(+3.16%)
Dec 17, 2010
8.202
8.226
7.957
7.957
2,822,490
-0.28(-3.40%)
Dec 16, 2010
8.339
8.342
8.205
8.237
258,451
-0.11(-1.26%)
Dec 15, 2010
8.469
8.472
8.195
8.342
533,448
-0.14(-1.65%)
Dec 14, 2010
8.472
8.547
8.472
8.482
132,746
+0.01(+0.11%)
Dec 13, 2010
8.593
8.622
8.434
8.472
314,859
-0.07(-0.86%)
Dec 10, 2010
8.479
8.682
8.440
8.546
241,273
+0.10(+1.17%)
Dec 09, 2010
8.514
8.587
8.437
8.447
155,685
-0.08(-0.93%)
Dec 08, 2010
8.514
8.587
8.488
8.526
120,344
+0.01(+0.15%)
Dec 07, 2010
8.600
8.647
8.450
8.514
179,480
+0.01(+0.07%)
Dec 06, 2010
8.673
8.724
8.490
8.507
148,415
-0.14(-1.66%)
Dec 03, 2010
8.784
8.792
8.504
8.651
159,151
-0.11(-1.20%)
Dec 02, 2010
8.657
8.905
8.657
8.756
122,028
+0.08(+0.95%)
Dec 01, 2010
8.654
8.771
8.654
8.673
117,048
+0.02(+0.22%)
Nov 30, 2010
8.491
8.720
8.491
8.654
114,915
+0.04(+0.44%)
Nov 29, 2010
8.561
8.705
8.485
8.616
171,879
+0.05(+0.56%)
Nov 26, 2010
8.752
8.768
8.546
8.568
141,364
-0.20(-2.29%)
Nov 24, 2010
8.902
8.768
8.768
8.768
74,653
-0.08(-0.93%)
Nov 23, 2010
8.880
8.912
8.749
8.851
167,858
-0.03(-0.32%)
Nov 22, 2010
8.845
8.942
8.752
8.880
122,368
+0.13(+1.45%)
Nov 19, 2010
8.561
8.870
8.514
8.752
96,946
+0.15(+1.70%)
Nov 18, 2010
8.631
8.717
8.466
8.606
226,933
+0.06(+0.71%)
Nov 17, 2010
8.783
8.783
8.530
8.546
117,369
-0.06(-0.70%)
Nov 16, 2010
8.736
8.762
8.593
8.606
125,830
-0.17(-1.92%)
Nov 15, 2010
8.892
9.013
8.746
8.775
134,769
-0.05(-0.54%)
Nov 12, 2010
8.896
9.182
8.676
8.822
204,540
-0.21(-2.29%)
Nov 11, 2010
9.007
9.290
8.966
9.029
153,803
-0.03(-0.28%)
Nov 10, 2010
8.991
9.090
8.921
9.055
120,866
+0.06(+0.71%)
Nov 09, 2010
9.144
9.195
8.934
8.991
330,126
-0.07(-0.81%)
Nov 08, 2010
8.791
9.074
8.743
9.064
2,142,923
+0.21(+2.34%)
Nov 05, 2010
8.912
8.912
8.679
8.857
205,690
+0.09(+0.97%)
Nov 04, 2010
8.861
8.873
8.698
8.772
145,531
+0.05(+0.59%)
Nov 03, 2010
8.542
8.724
8.542
8.721
89,694
+0.12(+1.41%)
Nov 02, 2010
8.555
8.657
8.447
8.600
102,614
+0.12(+1.43%)
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
.