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
)
32.99
+0.75 (+2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
10.00
10.08
9.858
10.07
107,509
+0.13(+1.28%)
Jan 30, 2019
9.707
9.992
9.551
9.945
57,422
+0.34(+3.50%)
Jan 29, 2019
9.835
9.846
9.609
9.609
54,844
-0.23(-2.30%)
Jan 28, 2019
9.736
9.893
9.548
9.835
48,862
+0.08(+0.83%)
Jan 25, 2019
10.04
10.04
9.620
9.754
80,138
-0.09(-0.96%)
Jan 24, 2019
9.607
9.916
9.588
9.849
170,228
+0.17(+1.80%)
Jan 23, 2019
9.685
9.723
9.539
9.674
97,100
+0.14(+1.42%)
Jan 22, 2019
9.550
9.691
9.387
9.539
88,682
-0.09(-0.94%)
Jan 18, 2019
9.511
9.697
9.331
9.629
121,113
+0.15(+1.54%)
Jan 17, 2019
9.021
9.488
8.948
9.483
90,568
+0.49(+5.45%)
Jan 16, 2019
8.993
9.044
8.835
8.993
42,876
+0.01(+0.06%)
Jan 15, 2019
8.993
8.993
8.869
8.987
34,153
+0.01(+0.13%)
Jan 14, 2019
8.959
9.049
8.869
8.976
29,076
+0.02(+0.19%)
Jan 11, 2019
9.060
9.060
8.846
8.959
24,862
-0.09(-1.00%)
Jan 10, 2019
9.150
9.150
8.734
9.049
36,598
-0.16(-1.77%)
Jan 09, 2019
9.263
9.303
8.937
9.212
86,109
+0.06(+0.61%)
Jan 08, 2019
8.998
9.257
8.983
9.156
41,395
+0.17(+1.88%)
Jan 07, 2019
8.700
8.998
8.568
8.987
58,386
+0.34(+3.97%)
Jan 04, 2019
8.576
8.768
8.148
8.644
46,349
+0.09(+1.05%)
Jan 03, 2019
8.463
8.585
8.418
8.554
83,092
+0.08(+1.00%)
Jan 02, 2019
8.216
8.649
8.190
8.469
85,031
+0.23(+2.73%)
Dec 31, 2018
8.396
8.880
8.086
8.244
242,405
-0.17(-2.01%)
Dec 28, 2018
8.548
8.723
8.311
8.413
120,758
-0.13(-1.52%)
Dec 27, 2018
8.368
8.621
8.031
8.542
187,800
+0.09(+1.07%)
Dec 26, 2018
8.058
8.700
7.996
8.452
109,684
+0.32(+3.95%)
Dec 24, 2018
8.165
8.278
7.945
8.131
75,118
-0.03(-0.41%)
Dec 21, 2018
8.052
8.345
8.041
8.165
164,089
+0.09(+1.12%)
Dec 20, 2018
8.458
8.627
8.024
8.075
159,573
-0.41(-4.78%)
Dec 19, 2018
8.520
8.666
8.362
8.480
108,650
-0.05(-0.53%)
Dec 18, 2018
8.717
8.717
8.303
8.525
215,763
-0.22(-2.51%)
Dec 17, 2018
8.987
9.010
8.700
8.745
133,606
-0.28(-3.12%)
Dec 14, 2018
9.207
9.207
8.897
9.027
100,513
-0.19(-2.02%)
Dec 13, 2018
9.595
9.623
9.167
9.212
84,188
-0.38(-3.93%)
Dec 12, 2018
9.697
9.697
9.468
9.590
34,243
-0.02(-0.18%)
Dec 11, 2018
9.517
9.696
9.269
9.607
40,493
+0.24(+2.59%)
Dec 10, 2018
9.331
9.426
9.173
9.364
61,359
+0.02(+0.24%)
Dec 07, 2018
9.702
9.846
9.291
9.342
100,158
-0.20(-2.12%)
Dec 06, 2018
9.325
9.646
9.182
9.545
113,607
+0.02(+0.18%)
Dec 04, 2018
9.573
9.725
9.291
9.528
96,074
-0.05(-0.47%)
Dec 03, 2018
9.376
9.623
9.308
9.573
78,189
+0.24(+2.53%)
Nov 30, 2018
9.229
9.336
9.038
9.336
56,472
+0.11(+1.22%)
Nov 29, 2018
9.269
9.398
9.145
9.224
35,799
-0.03(-0.30%)
Nov 28, 2018
9.196
9.280
9.055
9.252
72,989
+0.06(+0.67%)
Nov 27, 2018
9.083
9.212
9.038
9.190
111,785
+0.11(+1.18%)
Nov 26, 2018
9.055
9.228
8.970
9.083
75,237
-0.03(-0.37%)
Nov 23, 2018
9.229
9.235
8.993
9.117
51,677
-0.10(-1.10%)
Nov 21, 2018
9.218
9.218
9.218
0
+0.26(+2.89%)
Nov 20, 2018
9.269
9.286
8.607
8.959
253,307
-0.41(-4.39%)
Nov 19, 2018
9.714
9.815
9.015
9.370
252,204
-0.37(-3.82%)
Nov 16, 2018
9.815
9.832
9.573
9.742
79,558
+0.03(+0.32%)
Nov 15, 2018
9.776
9.792
9.646
9.711
43,890
-0.06(-0.66%)
Nov 14, 2018
9.742
10.08
9.657
9.776
84,298
+0.11(+1.11%)
Nov 13, 2018
10.31
10.41
9.545
9.669
172,436
-0.64(-6.23%)
Nov 12, 2018
10.38
10.42
10.25
10.31
29,992
+0.02(+0.16%)
Nov 09, 2018
10.30
10.38
10.16
10.29
80,446
-0.03(-0.27%)
Nov 08, 2018
10.53
10.61
10.30
10.32
52,151
-0.25(-2.34%)
Nov 07, 2018
10.58
10.64
10.42
10.57
123,738
+0.05(+0.48%)
Nov 06, 2018
10.31
10.54
10.29
10.52
70,965
+0.23(+2.24%)
Nov 05, 2018
10.18
10.29
10.08
10.29
51,469
+0.26(+2.58%)
Nov 02, 2018
10.19
10.24
9.956
10.03
64,108
-0.07(-0.67%)
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
.