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
)
31.76
+0.04 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2016
6.059
6.183
5.852
5.972
147,619
+0.09(+1.48%)
May 27, 2016
6.022
5.884
5.884
5.884
46,986
-0.21(-3.43%)
May 26, 2016
5.893
6.142
5.810
6.093
86,494
+0.21(+3.64%)
May 25, 2016
5.700
6.018
5.700
5.880
89,128
+0.17(+2.90%)
May 24, 2016
5.659
5.779
5.608
5.714
123,208
+0.07(+1.22%)
May 23, 2016
5.677
5.792
5.526
5.645
294,165
-0.06(-1.13%)
May 20, 2016
5.820
5.916
5.687
5.710
105,138
+0.02(+0.32%)
May 19, 2016
5.751
5.916
5.659
5.691
163,466
-0.10(-1.75%)
May 18, 2016
5.999
6.059
5.765
5.792
96,748
-0.13(-2.25%)
May 17, 2016
6.045
6.206
5.926
5.926
137,955
-0.10(-1.60%)
May 16, 2016
5.976
6.169
5.930
6.022
161,491
+0.11(+1.95%)
May 13, 2016
6.082
6.165
5.893
5.907
103,178
-0.16(-2.58%)
May 12, 2016
6.165
6.206
5.944
6.064
55,396
-0.00(-0.08%)
May 11, 2016
5.700
6.206
5.687
6.068
80,942
+0.18(+3.12%)
May 10, 2016
6.059
6.178
5.802
5.884
91,429
-0.18(-2.96%)
May 09, 2016
6.110
6.227
5.953
6.064
34,561
-0.03(-0.45%)
May 06, 2016
5.599
6.091
5.599
6.091
123,215
+0.29(+5.08%)
May 05, 2016
5.866
6.155
5.696
5.797
78,745
+0.08(+1.37%)
May 04, 2016
5.636
5.873
5.544
5.719
169,111
+0.11(+1.88%)
May 03, 2016
5.912
6.417
5.599
5.613
204,303
-0.40(-6.72%)
May 02, 2016
6.459
6.459
5.935
6.018
363,498
-0.51(-7.88%)
Apr 29, 2016
6.574
6.574
6.358
6.532
35,452
+0.03(+0.42%)
Apr 28, 2016
6.330
6.580
6.330
6.505
76,703
+0.11(+1.71%)
Apr 27, 2016
6.409
6.409
6.255
6.396
68,467
+0.07(+1.15%)
Apr 26, 2016
6.255
6.377
6.227
6.323
64,378
+0.08(+1.31%)
Apr 25, 2016
6.246
6.255
5.986
6.241
91,374
-0.01(-0.22%)
Apr 22, 2016
6.291
6.368
6.077
6.255
100,070
-0.05(-0.72%)
Apr 21, 2016
6.318
6.373
6.150
6.300
129,911
+0.00(+0.00%)
Apr 20, 2016
6.036
6.409
6.036
6.300
118,108
+0.27(+4.53%)
Apr 19, 2016
5.927
6.200
5.914
6.027
119,535
+0.09(+1.53%)
Apr 18, 2016
5.777
6.141
5.604
5.936
89,894
-0.02(-0.38%)
Apr 15, 2016
5.914
6.041
5.834
5.959
88,087
+0.04(+0.69%)
Apr 14, 2016
5.800
5.959
5.695
5.918
71,437
+0.07(+1.25%)
Apr 13, 2016
5.873
6.141
5.763
5.845
144,745
-0.10(-1.68%)
Apr 12, 2016
5.713
6.241
5.713
5.945
116,085
+0.15(+2.51%)
Apr 11, 2016
5.345
5.832
5.345
5.800
170,202
+0.49(+9.25%)
Apr 08, 2016
5.190
5.313
5.161
5.309
64,919
+0.23(+4.48%)
Apr 07, 2016
5.086
5.263
5.036
5.081
118,697
-0.03(-0.62%)
Apr 06, 2016
5.127
5.195
4.949
5.113
56,433
-0.03(-0.53%)
Apr 05, 2016
4.913
5.181
4.872
5.140
84,308
+0.15(+3.10%)
Apr 04, 2016
4.963
5.172
4.899
4.986
106,978
-0.02(-0.36%)
Apr 01, 2016
5.108
5.318
4.901
5.004
77,632
-0.18(-3.42%)
Mar 31, 2016
5.331
5.450
5.058
5.181
24,320
-0.11(-2.06%)
Mar 30, 2016
5.208
5.454
5.208
5.290
96,944
+0.08(+1.48%)
Mar 29, 2016
5.097
5.231
5.097
5.213
46,178
+0.07(+1.33%)
Mar 28, 2016
5.040
5.204
5.018
5.145
73,976
+0.05(+1.07%)
Mar 24, 2016
5.004
5.090
5.090
5.090
102,662
+0.06(+1.27%)
Mar 23, 2016
5.099
5.181
5.027
5.027
29,791
-0.13(-2.47%)
Mar 22, 2016
5.122
5.168
5.031
5.154
45,866
-0.05(-0.87%)
Mar 21, 2016
4.945
5.290
4.945
5.199
115,380
+0.33(+6.82%)
Mar 18, 2016
5.231
5.320
4.813
4.867
192,902
-0.36(-6.88%)
Mar 17, 2016
5.058
5.231
5.058
5.227
143,974
+0.22(+4.45%)
Mar 16, 2016
4.872
5.090
4.854
5.004
205,908
+0.15(+3.09%)
Mar 15, 2016
5.027
5.027
4.799
4.854
127,739
-0.19(-3.70%)
Mar 14, 2016
5.063
5.090
4.949
5.040
71,408
+0.07(+1.37%)
Mar 11, 2016
4.945
5.081
4.913
4.972
162,622
+0.06(+1.20%)
Mar 10, 2016
5.040
5.040
4.767
4.913
128,251
-0.18(-3.57%)
Mar 09, 2016
4.990
5.095
4.872
5.095
48,264
+0.15(+3.04%)
Mar 08, 2016
5.295
5.295
4.831
4.945
162,051
-0.34(-6.37%)
Mar 07, 2016
4.895
5.390
4.890
5.281
109,000
+0.43(+8.91%)
Mar 04, 2016
4.640
4.890
4.613
4.849
136,092
+0.21(+4.61%)
Mar 03, 2016
4.588
4.635
4.522
4.635
74,156
+0.09(+1.90%)
Mar 02, 2016
4.453
4.553
4.359
4.549
57,361
+0.10(+2.35%)
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
.