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
)
32.51
-0.03 (-0.08%)
Streaming Delayed Price
Updated: 11:09 AM 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 (%)
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%)
Nov 01, 2010
8.533
8.619
8.474
8.479
72,693
+0.03(+0.34%)
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%)
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
.