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 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%)
May 03, 2010
8.589
8.623
8.463
8.592
298,154
+0.18(+2.20%)
Apr 30, 2010
8.586
8.586
8.327
8.407
238,427
+0.01(+0.11%)
Apr 29, 2010
8.235
8.644
8.223
8.398
445,599
+0.20(+2.44%)
Apr 28, 2010
8.031
8.295
7.896
8.198
271,909
+0.22(+2.78%)
Apr 27, 2010
8.161
8.284
7.745
7.976
453,834
-0.09(-1.15%)
Apr 26, 2010
7.857
8.117
7.857
8.069
459,835
+0.21(+2.74%)
Apr 23, 2010
7.857
7.857
7.771
7.854
125,151
+0.02(+0.19%)
Apr 22, 2010
7.745
7.848
7.707
7.838
291,061
+0.16(+2.09%)
Apr 21, 2010
7.763
7.796
7.614
7.678
211,612
+0.01(+0.11%)
Apr 20, 2010
7.739
7.766
7.524
7.670
490,770
+0.23(+3.06%)
Apr 19, 2010
7.732
7.811
7.266
7.442
1,461,101
+0.57(+8.28%)
Apr 16, 2010
7.088
7.088
6.827
6.873
155,383
-0.16(-2.24%)
Apr 15, 2010
7.076
7.168
7.030
7.030
84,964
-0.05(-0.68%)
Apr 14, 2010
6.967
7.191
6.918
7.078
211,196
+0.13(+1.87%)
Apr 13, 2010
7.124
7.145
6.870
6.948
117,056
-0.14(-1.92%)
Apr 12, 2010
7.069
7.154
7.045
7.085
75,356
+0.02(+0.21%)
Apr 09, 2010
7.045
7.115
6.918
7.069
86,444
+0.08(+1.21%)
Apr 08, 2010
6.891
7.042
6.882
6.985
87,181
+0.00(+0.00%)
Apr 07, 2010
6.909
7.088
6.815
6.985
137,861
+0.02(+0.22%)
Apr 06, 2010
6.945
7.054
6.867
6.970
97,654
+0.08(+1.14%)
Apr 05, 2010
6.733
6.994
6.688
6.891
182,101
+0.24(+3.60%)
Apr 01, 2010
6.461
6.652
6.652
6.652
191,900
+0.24(+3.73%)
Mar 31, 2010
6.358
6.452
6.346
6.412
126,730
+0.06(+0.91%)
Mar 30, 2010
6.370
6.488
6.355
6.355
74,028
-0.03(-0.47%)
Mar 29, 2010
6.376
6.470
6.334
6.385
161,665
+0.00(+0.05%)
Mar 26, 2010
6.443
6.473
6.358
6.382
238,591
-0.02(-0.28%)
Mar 25, 2010
6.443
6.509
6.348
6.400
111,821
-0.05(-0.84%)
Mar 24, 2010
6.540
6.630
6.403
6.455
131,787
-0.08(-1.25%)
Mar 23, 2010
6.411
6.574
6.379
6.537
69,209
+0.13(+2.06%)
Mar 22, 2010
6.222
6.497
6.207
6.405
170,484
+0.16(+2.54%)
Mar 19, 2010
6.500
6.509
6.240
6.246
225,765
-0.26(-3.96%)
Mar 18, 2010
6.558
6.558
6.503
6.503
49,203
-0.06(-0.92%)
Mar 17, 2010
6.564
6.591
6.558
6.564
43,737
+0.01(+0.09%)
Mar 16, 2010
6.558
6.585
6.479
6.558
100,620
-0.02(-0.28%)
Mar 15, 2010
6.537
6.597
6.480
6.576
65,787
+0.02(+0.32%)
Mar 12, 2010
6.449
6.597
6.434
6.555
86,454
+0.09(+1.45%)
Mar 11, 2010
6.555
6.600
6.461
6.461
116,507
-0.14(-2.11%)
Mar 10, 2010
6.555
6.603
6.540
6.600
187,058
+0.09(+1.44%)
Mar 09, 2010
6.428
6.600
6.428
6.506
166,438
+0.03(+0.42%)
Mar 08, 2010
6.540
6.597
6.455
6.479
136,437
-0.11(-1.70%)
Mar 05, 2010
6.482
6.630
6.431
6.591
200,273
+0.10(+1.47%)
Mar 04, 2010
6.658
6.688
6.479
6.496
146,240
-0.10(-1.58%)
Mar 03, 2010
6.682
6.758
6.561
6.600
204,703
-0.01(-0.09%)
Mar 02, 2010
6.718
6.788
6.440
6.606
193,443
-0.03(-0.41%)
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
.