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 (%)
Oct 29, 2010
8.390
8.453
8.339
8.450
70,833
+0.05(+0.57%)
Oct 28, 2010
8.339
8.450
8.313
8.402
110,208
+0.06(+0.72%)
Oct 27, 2010
8.434
8.434
8.304
8.342
133,695
-0.14(-1.65%)
Oct 25, 2010
8.593
8.682
8.434
8.482
104,254
-0.05(-0.63%)
Oct 22, 2010
8.638
8.683
8.444
8.536
92,359
-0.02(-0.26%)
Oct 21, 2010
8.752
8.813
8.339
8.558
182,295
-0.19(-2.18%)
Oct 20, 2010
8.649
8.849
8.646
8.749
128,054
+0.07(+0.76%)
Oct 19, 2010
8.811
8.936
8.649
8.683
131,911
-0.22(-2.49%)
Oct 18, 2010
8.959
9.199
8.786
8.905
178,395
-0.08(-0.84%)
Oct 15, 2010
9.068
9.206
8.962
8.980
151,674
+0.02(+0.21%)
Oct 14, 2010
8.930
8.984
8.833
8.962
101,062
+0.14(+1.56%)
Oct 13, 2010
8.746
8.915
8.702
8.824
105,306
+0.13(+1.44%)
Oct 12, 2010
8.743
8.743
8.671
8.699
52,929
+0.01(+0.07%)
Oct 11, 2010
8.652
8.743
8.652
8.693
107,862
+0.05(+0.55%)
Oct 08, 2010
8.514
8.646
8.514
8.645
98,518
+0.08(+0.95%)
Oct 07, 2010
8.636
8.636
8.464
8.564
59,736
-0.06(-0.73%)
Oct 06, 2010
8.589
8.683
8.561
8.627
101,992
+0.07(+0.80%)
Oct 05, 2010
8.511
8.680
8.495
8.558
144,333
+0.12(+1.41%)
Oct 04, 2010
8.499
8.549
8.436
8.439
71,184
-0.01(-0.15%)
Oct 01, 2010
8.405
8.514
8.405
8.452
123,084
+0.04(+0.45%)
Sep 30, 2010
8.398
8.480
8.386
8.414
152,419
+0.07(+0.86%)
Sep 29, 2010
8.092
8.405
8.092
8.342
142,016
+0.20(+2.46%)
Sep 28, 2010
8.057
8.176
8.014
8.142
135,065
+0.11(+1.40%)
Sep 27, 2010
8.048
8.051
7.992
8.029
94,862
+0.06(+0.71%)
Sep 24, 2010
7.895
8.042
7.895
7.973
95,194
+0.08(+0.99%)
Sep 23, 2010
8.032
8.054
7.832
7.895
157,558
-0.05(-0.59%)
Sep 22, 2010
7.898
8.104
7.886
7.942
165,285
-0.06(-0.74%)
Sep 21, 2010
7.929
8.057
7.901
8.001
98,674
+0.03(+0.35%)
Sep 20, 2010
7.823
8.073
7.823
7.973
153,227
+0.18(+2.29%)
Sep 17, 2010
7.763
7.823
7.745
7.795
291,256
+0.13(+1.67%)
Sep 15, 2010
7.554
7.738
7.519
7.666
302,534
+0.16(+2.08%)
Sep 14, 2010
7.510
7.591
7.497
7.510
189,478
-0.00(-0.04%)
Sep 13, 2010
7.626
7.727
7.510
7.513
223,350
-0.02(-0.21%)
Sep 10, 2010
7.510
7.547
7.491
7.529
225,278
-0.00(-0.04%)
Sep 09, 2010
7.463
7.538
7.463
7.532
290,064
+0.05(+0.67%)
Sep 08, 2010
7.416
7.535
7.416
7.482
193,632
+0.06(+0.84%)
Sep 07, 2010
7.510
7.525
7.403
7.419
236,032
-0.10(-1.33%)
Sep 03, 2010
7.541
7.668
7.510
7.519
378,195
-0.07(-0.87%)
Sep 02, 2010
7.575
7.635
7.510
7.585
247,150
-0.04(-0.53%)
Sep 01, 2010
7.585
7.707
7.557
7.626
131,665
+0.05(+0.66%)
Aug 31, 2010
7.572
7.629
7.525
7.575
368,969
+0.00(+0.00%)
Aug 30, 2010
7.644
7.657
7.535
7.575
195,138
-0.12(-1.50%)
Aug 27, 2010
7.604
7.704
7.585
7.691
145,551
+0.02(+0.33%)
Aug 26, 2010
7.691
7.803
7.610
7.666
108,332
-0.08(-1.09%)
Aug 25, 2010
7.757
7.823
7.613
7.751
208,244
-0.09(-1.12%)
Aug 24, 2010
7.945
8.057
7.821
7.838
119,863
+0.04(+0.48%)
Aug 23, 2010
7.810
7.982
7.801
7.801
107,786
-0.03(-0.36%)
Aug 20, 2010
7.791
7.860
7.754
7.829
124,647
-0.01(-0.16%)
Aug 19, 2010
7.863
7.923
7.782
7.841
113,043
-0.08(-0.95%)
Aug 18, 2010
7.901
8.023
7.854
7.917
95,568
-0.03(-0.39%)
Aug 17, 2010
7.976
8.038
7.860
7.948
232,708
+0.05(+0.63%)
Aug 16, 2010
7.838
7.979
7.838
7.898
57,934
+0.06(+0.76%)
Aug 13, 2010
7.854
8.026
7.830
7.838
223,999
-0.01(-0.12%)
Aug 12, 2010
7.832
7.937
7.823
7.848
185,099
-0.10(-1.22%)
Aug 11, 2010
8.029
8.068
7.854
7.945
167,318
-0.24(-2.91%)
Aug 10, 2010
8.173
8.198
8.014
8.183
111,045
-0.11(-1.32%)
Aug 09, 2010
8.445
8.452
8.242
8.292
59,359
-0.08(-0.90%)
Aug 06, 2010
8.336
8.517
8.301
8.367
930,056
+0.03(+0.38%)
Aug 05, 2010
8.098
8.542
8.098
8.336
103,590
+0.22(+2.66%)
Aug 04, 2010
8.145
8.297
8.058
8.120
53,527
-0.05(-0.61%)
Aug 03, 2010
7.960
8.264
7.960
8.170
112,992
-0.07(-0.84%)
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
.