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 (%)
May 31, 2007
6.868
6.868
6.701
6.755
158,372
+0.04(+0.53%)
May 30, 2007
6.659
6.719
6.578
6.719
113,789
+0.05(+0.72%)
May 29, 2007
6.569
6.671
6.507
6.671
159,189
+0.13(+2.01%)
May 25, 2007
6.507
6.719
6.498
6.540
124,328
+0.01(+0.23%)
May 24, 2007
6.776
6.874
6.510
6.525
161,603
-0.19(-2.80%)
May 23, 2007
6.838
6.838
6.708
6.713
147,210
-0.05(-0.75%)
May 22, 2007
6.779
6.779
6.731
6.764
181,271
+0.01(+0.22%)
May 21, 2007
6.799
6.817
6.719
6.749
184,690
-0.03(-0.44%)
May 18, 2007
6.799
6.799
6.668
6.779
140,446
+0.04(+0.67%)
May 17, 2007
6.465
6.746
6.465
6.734
144,350
+0.23(+3.58%)
May 16, 2007
6.719
6.719
6.436
6.501
282,034
-0.05(-0.82%)
May 15, 2007
6.599
6.755
6.540
6.555
146,132
-0.01(-0.23%)
May 14, 2007
6.623
6.623
6.492
6.569
77,344
+0.03(+0.50%)
May 11, 2007
6.492
6.569
6.492
6.537
39,154
+0.07(+1.06%)
May 10, 2007
6.471
6.558
6.405
6.468
85,813
+0.04(+0.65%)
May 09, 2007
6.351
6.468
6.351
6.426
97,058
-0.01(-0.09%)
May 08, 2007
6.510
6.522
6.420
6.432
103,729
-0.06(-0.97%)
May 07, 2007
6.572
6.653
6.495
6.495
96,787
-0.15(-2.20%)
May 04, 2007
6.629
6.665
6.572
6.641
157,394
+0.05(+0.77%)
May 03, 2007
6.569
6.632
6.513
6.590
65,161
+0.02(+0.32%)
May 02, 2007
6.659
6.659
6.569
6.569
114,234
-0.07(-0.99%)
May 01, 2007
6.644
6.659
6.569
6.635
175,625
-0.02(-0.36%)
Apr 30, 2007
6.734
6.802
6.650
6.659
99,379
-0.12(-1.76%)
Apr 27, 2007
6.749
6.817
6.647
6.779
52,301
+0.07(+1.11%)
Apr 26, 2007
6.806
6.838
6.650
6.704
366,384
-0.12(-1.75%)
Apr 25, 2007
7.017
7.017
6.749
6.823
162,843
-0.23(-3.30%)
Apr 24, 2007
7.119
7.119
6.940
7.056
45,487
-0.06(-0.89%)
Apr 23, 2007
7.137
7.137
7.008
7.119
126,930
+0.09(+1.23%)
Apr 20, 2007
6.928
7.137
6.916
7.032
55,014
+0.07(+1.07%)
Apr 19, 2007
7.167
7.167
6.886
6.958
92,122
-0.11(-1.56%)
Apr 18, 2007
7.137
7.137
7.032
7.068
94,118
-0.07(-0.96%)
Apr 17, 2007
6.985
7.137
6.913
7.137
206,863
+0.15(+2.18%)
Apr 16, 2007
7.044
7.047
6.985
6.985
98,535
-0.05(-0.68%)
Apr 13, 2007
6.871
7.047
6.871
7.032
101,017
-0.01(-0.17%)
Apr 12, 2007
6.874
7.047
6.868
7.044
63,460
+0.13(+1.90%)
Apr 11, 2007
6.946
7.014
6.862
6.913
83,281
-0.04(-0.56%)
Apr 10, 2007
6.999
7.008
6.743
6.952
174,041
-0.05(-0.72%)
Apr 09, 2007
6.907
7.047
6.906
7.002
91,797
+0.10(+1.51%)
Apr 05, 2007
6.680
6.898
6.680
6.898
41,813
+0.18(+2.62%)
Apr 04, 2007
6.781
6.862
6.659
6.722
86,406
-0.01(-0.09%)
Apr 03, 2007
6.581
6.796
6.569
6.728
94,443
+0.10(+1.58%)
Apr 02, 2007
6.555
6.623
6.522
6.623
37,942
+0.05(+0.77%)
Mar 30, 2007
6.572
6.662
6.555
6.572
64,498
-0.10(-1.52%)
Mar 29, 2007
6.537
6.749
6.528
6.674
50,091
+0.12(+1.87%)
Mar 28, 2007
6.534
6.584
6.516
6.552
148,533
-0.03(-0.50%)
Mar 27, 2007
6.566
6.599
6.528
6.584
91,918
-0.06(-0.90%)
Mar 26, 2007
6.617
6.749
6.546
6.644
122,958
+0.14(+2.20%)
Mar 23, 2007
6.390
6.713
6.375
6.501
96,794
+0.12(+1.82%)
Mar 22, 2007
6.217
6.384
6.217
6.384
185,296
+0.13(+2.00%)
Mar 21, 2007
6.277
6.277
6.166
6.259
235,793
+0.04(+0.67%)
Mar 20, 2007
6.247
6.340
6.214
6.217
173,592
-0.02(-0.34%)
Mar 19, 2007
6.211
6.310
6.211
6.238
87,561
+0.00(+0.00%)
Mar 16, 2007
6.268
6.271
6.220
6.238
39,927
+0.00(+0.00%)
Mar 15, 2007
6.268
6.268
6.208
6.238
217,157
+0.03(+0.53%)
Mar 14, 2007
6.265
6.378
6.136
6.205
155,154
-0.06(-0.95%)
Mar 13, 2007
6.360
6.462
6.265
6.265
126,019
-0.10(-1.50%)
Mar 12, 2007
6.360
6.375
6.280
6.360
50,647
+0.02(+0.28%)
Mar 09, 2007
6.522
6.522
6.292
6.343
72,367
-0.03(-0.52%)
Mar 08, 2007
6.426
6.438
6.375
6.375
57,040
-0.08(-1.25%)
Mar 07, 2007
6.408
6.480
6.390
6.456
42,265
+0.00(+0.00%)
Mar 06, 2007
6.202
6.841
6.128
6.456
83,553
+0.06(+0.93%)
Mar 05, 2007
6.402
6.441
6.346
6.396
56,970
-0.03(-0.42%)
Mar 02, 2007
6.480
6.546
6.402
6.423
134,445
-0.01(-0.23%)
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
.