Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dorchester Minerals Stock Price (Quote) NASDAQ:DMLP
$20.15 ( -0.89% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.21 | $20.89 | Friday, 22nd Oct 2021 DMLP stock ended at $20.15. This is 0.89% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.74% from a day low at $20.10 to a day high of $20.65. |
| 90 days | $15.50 | $20.89 | |
| 52 weeks | $9.91 | $20.89 |
Historical Dorchester Minerals prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $20.52 | $20.65 | $20.10 | $20.15 | 114 965 |
| 2021-10-21 | $20.49 | $20.61 | $20.11 | $20.33 | 106 289 |
| 2021-10-20 | $20.09 | $20.48 | $20.02 | $20.40 | 64 409 |
| 2021-10-19 | $19.86 | $20.25 | $19.38 | $19.96 | 92 903 |
| 2021-10-18 | $19.67 | $19.98 | $19.67 | $19.75 | 43 939 |
| 2021-10-15 | $20.30 | $20.38 | $19.58 | $19.67 | 70 118 |
| 2021-10-14 | $20.16 | $20.45 | $19.95 | $20.07 | 70 978 |
| 2021-10-13 | $20.05 | $20.24 | $19.85 | $20.06 | 82 733 |
| 2021-10-12 | $20.44 | $20.66 | $20.17 | $20.17 | 49 545 |
| 2021-10-11 | $20.74 | $20.89 | $20.50 | $20.50 | 71 941 |
| 2021-10-08 | $20.29 | $20.71 | $20.15 | $20.62 | 67 897 |
| 2021-10-07 | $20.25 | $20.29 | $20.10 | $20.22 | 64 980 |
| 2021-10-06 | $20.26 | $20.48 | $20.08 | $20.32 | 73 566 |
| 2021-10-05 | $20.25 | $20.80 | $20.12 | $20.62 | 98 661 |
| 2021-10-04 | $19.69 | $20.19 | $19.43 | $20.09 | 89 731 |
| 2021-10-01 | $19.27 | $19.70 | $19.11 | $19.41 | 92 646 |
| 2021-09-30 | $18.99 | $19.17 | $18.71 | $19.17 | 46 951 |
| 2021-09-29 | $18.94 | $19.00 | $18.75 | $18.99 | 48 481 |
| 2021-09-28 | $18.70 | $19.00 | $18.25 | $18.82 | 106 174 |
| 2021-09-27 | $18.17 | $18.71 | $18.11 | $18.56 | 117 032 |
| 2021-09-24 | $18.02 | $18.23 | $17.90 | $18.00 | 197 267 |
| 2021-09-23 | $17.42 | $18.05 | $17.41 | $17.80 | 178 881 |
| 2021-09-22 | $17.22 | $17.50 | $17.21 | $17.26 | 59 635 |
| 2021-09-21 | $17.13 | $17.20 | $17.01 | $17.02 | 33 211 |
| 2021-09-20 | $17.02 | $17.50 | $17.01 | $17.20 | 65 382 |
| 2021-09-17 | $17.37 | $17.54 | $17.15 | $17.22 | 179 109 |
| 2021-09-16 | $17.16 | $17.58 | $17.11 | $17.45 | 48 583 |
| 2021-09-15 | $17.00 | $17.40 | $16.95 | $17.19 | 78 566 |
| 2021-09-14 | $16.99 | $17.11 | $16.71 | $16.91 | 71 898 |
| 2021-09-13 | $17.16 | $17.30 | $16.82 | $16.98 | 66 370 |
| 2021-09-10 | $17.14 | $17.37 | $16.98 | $17.11 | 139 606 |
| 2021-09-09 | $16.83 | $17.36 | $16.83 | $17.07 | 36 466 |
| 2021-09-08 | $17.34 | $17.40 | $16.83 | $16.99 | 53 125 |
| 2021-09-07 | $17.31 | $17.32 | $16.87 | $17.27 | 123 258 |
| 2021-09-03 | $16.79 | $17.15 | $16.55 | $16.65 | 147 971 |
| 2021-09-02 | $16.68 | $16.86 | $16.56 | $16.56 | 49 985 |
| 2021-09-01 | $16.82 | $16.82 | $16.63 | $16.71 | 30 185 |
| 2021-08-31 | $16.61 | $16.80 | $16.57 | $16.60 | 33 799 |
| 2021-08-30 | $16.64 | $16.85 | $16.50 | $16.55 | 105 372 |
| 2021-08-27 | $15.83 | $16.42 | $15.83 | $16.25 | 19 230 |
| 2021-08-26 | $16.12 | $16.12 | $15.68 | $15.81 | 29 757 |
| 2021-08-25 | $16.13 | $16.32 | $16.00 | $16.12 | 36 943 |
| 2021-08-24 | $16.10 | $16.27 | $15.92 | $16.16 | 34 398 |
| 2021-08-23 | $16.35 | $16.35 | $16.01 | $16.08 | 37 131 |
| 2021-08-20 | $16.00 | $16.20 | $15.88 | $15.98 | 30 148 |
| 2021-08-19 | $15.82 | $16.20 | $15.50 | $15.96 | 69 925 |
| 2021-08-18 | $16.25 | $16.31 | $15.83 | $15.90 | 44 917 |
| 2021-08-17 | $16.06 | $16.41 | $16.06 | $16.13 | 29 167 |
| 2021-08-16 | $16.27 | $16.45 | $16.11 | $16.11 | 26 217 |
| 2021-08-13 | $16.00 | $16.45 | $15.98 | $16.26 | 69 811 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
