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
)
32.55
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 1:32 PM 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 (%)
Jul 30, 2010
8.076
8.214
8.029
8.129
61,360
-0.04(-0.54%)
Jul 29, 2010
8.208
8.208
8.020
8.173
81,436
+0.16(+1.96%)
Jul 28, 2010
8.176
8.176
7.997
8.016
149,432
-0.17(-2.07%)
Jul 27, 2010
8.281
8.281
8.111
8.185
121,194
-0.07(-0.82%)
Jul 26, 2010
8.309
8.309
8.213
8.253
133,102
+0.02(+0.19%)
Jul 23, 2010
8.235
8.268
8.189
8.238
49,540
+0.00(+0.00%)
Jul 22, 2010
8.238
8.296
8.176
8.238
116,479
+0.06(+0.68%)
Jul 21, 2010
8.250
8.250
8.165
8.182
96,232
-0.01(-0.11%)
Jul 20, 2010
8.118
8.287
8.118
8.192
81,090
+0.03(+0.38%)
Jul 19, 2010
8.019
8.161
7.976
8.161
107,529
+0.13(+1.65%)
Jul 16, 2010
8.122
8.122
7.945
8.028
68,686
-0.07(-0.91%)
Jul 15, 2010
7.951
8.133
7.783
8.102
135,199
+0.13(+1.66%)
Jul 14, 2010
8.013
8.222
7.970
7.970
219,401
-0.06(-0.77%)
Jul 13, 2010
8.044
8.044
8.010
8.031
85,493
+0.04(+0.50%)
Jul 12, 2010
8.044
8.044
7.957
7.991
112,907
-0.02(-0.31%)
Jul 09, 2010
7.951
8.044
7.856
8.016
73,186
+0.10(+1.24%)
Jul 08, 2010
7.853
7.976
7.785
7.917
108,046
+0.07(+0.94%)
Jul 07, 2010
7.714
7.853
7.714
7.844
67,598
+0.14(+1.80%)
Jul 06, 2010
7.730
7.853
7.705
7.705
91,826
-0.02(-0.24%)
Jul 02, 2010
7.840
7.844
7.714
7.723
81,626
-0.10(-1.26%)
Jul 01, 2010
7.868
7.914
7.699
7.822
121,925
-0.04(-0.51%)
Jun 30, 2010
7.850
7.930
7.828
7.862
69,696
+0.04(+0.51%)
Jun 29, 2010
7.853
7.988
7.800
7.822
109,906
-0.18(-2.31%)
Jun 25, 2010
8.056
8.065
7.967
8.007
78,346
+0.08(+1.01%)
Jun 24, 2010
7.945
8.056
7.871
7.927
80,632
-0.05(-0.58%)
Jun 23, 2010
8.038
8.038
7.945
7.973
86,071
-0.10(-1.18%)
Jun 22, 2010
8.299
8.299
8.047
8.068
81,707
-0.19(-2.31%)
Jun 21, 2010
8.524
8.607
8.161
8.259
166,636
-0.10(-1.14%)
Jun 18, 2010
8.447
8.447
8.318
8.355
84,854
+0.00(+0.04%)
Jun 17, 2010
8.499
8.504
8.347
8.352
58,746
-0.06(-0.77%)
Jun 16, 2010
8.345
8.530
8.305
8.416
130,507
+0.01(+0.11%)
Jun 15, 2010
8.315
8.503
8.238
8.407
150,936
+0.16(+1.94%)
Jun 14, 2010
8.034
8.302
8.013
8.247
255,351
+0.25(+3.08%)
Jun 11, 2010
7.776
8.004
7.776
8.001
149,721
+0.15(+1.88%)
Jun 10, 2010
7.914
7.959
7.791
7.853
217,014
+0.02(+0.20%)
Jun 09, 2010
8.028
8.070
7.791
7.837
174,978
-0.06(-0.70%)
Jun 08, 2010
7.837
8.010
7.776
7.893
207,542
+0.12(+1.50%)
Jun 07, 2010
7.816
8.014
7.723
7.776
187,032
-0.04(-0.55%)
Jun 04, 2010
7.930
7.930
7.742
7.819
264,207
-0.24(-2.98%)
Jun 03, 2010
7.921
8.084
7.877
8.059
289,902
+0.15(+1.87%)
Jun 02, 2010
8.016
8.084
7.877
7.911
275,049
-0.11(-1.34%)
Jun 01, 2010
7.914
8.093
7.807
8.019
175,754
-0.05(-0.61%)
May 28, 2010
8.019
8.068
7.797
8.068
86,101
+0.05(+0.61%)
May 27, 2010
7.994
8.079
7.928
8.019
130,744
+0.13(+1.64%)
May 26, 2010
7.754
7.988
7.754
7.890
133,816
+0.14(+1.75%)
May 25, 2010
7.924
7.924
7.699
7.754
286,704
-0.21(-2.59%)
May 24, 2010
8.287
8.309
7.874
7.961
164,042
+0.18(+2.25%)
May 21, 2010
7.699
7.939
7.699
7.785
194,904
+0.09(+1.12%)
May 20, 2010
7.714
7.770
7.569
7.699
610,810
-0.08(-1.03%)
May 19, 2010
7.834
7.887
7.699
7.779
219,459
-0.14(-1.83%)
May 18, 2010
8.025
8.124
7.800
7.924
136,118
-0.05(-0.58%)
May 17, 2010
8.253
8.253
7.782
7.970
303,024
-0.26(-3.11%)
May 14, 2010
8.265
8.315
8.167
8.225
154,975
+0.01(+0.11%)
May 13, 2010
8.256
8.315
8.145
8.216
199,982
+0.04(+0.53%)
May 12, 2010
8.071
8.312
8.007
8.173
228,178
+0.22(+2.79%)
May 11, 2010
8.019
8.105
7.930
7.951
259,748
-0.17(-2.12%)
May 10, 2010
8.155
8.490
8.055
8.124
220,486
+0.25(+3.21%)
May 07, 2010
8.392
8.392
7.720
7.871
426,742
-0.42(-5.05%)
May 06, 2010
8.173
8.290
7.717
8.290
384,060
+0.16(+1.97%)
May 05, 2010
8.490
8.650
8.071
8.130
316,403
-0.38(-4.42%)
May 04, 2010
8.616
8.669
8.506
8.506
218,888
-0.09(-1.00%)
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
.