FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Dorchester Minerals Stock Price (Quote) NASDAQ:DMLP

$16.57 ( -5.42% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $15.50 $17.67 Friday, 30th Jul 2021 DMLP stock ended at $16.57. This is 5.42% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.35% from a day low at $16.25 to a day high of $16.79.
90 days $14.51 $17.74
52 weeks $9.90 $17.74

Historical Dorchester Minerals prices

Date Open High Low Close Volume
2021-07-30 $16.67 $16.79 $16.25 $16.57 71 024
2021-07-29 $17.62 $17.67 $17.01 $17.52 84 704
2021-07-28 $17.50 $17.50 $16.73 $17.34 58 829
2021-07-27 $17.43 $17.48 $16.60 $17.25 34 032
2021-07-26 $17.12 $17.60 $17.00 $17.42 107 319
2021-07-23 $16.86 $16.86 $16.26 $16.60 20 748
2021-07-22 $16.64 $16.74 $16.39 $16.67 20 065
2021-07-21 $16.23 $16.62 $16.19 $16.61 29 526
2021-07-20 $15.75 $16.39 $15.55 $16.16 84 219
2021-07-19 $16.18 $16.21 $15.50 $15.70 87 011
2021-07-16 $16.83 $16.83 $16.34 $16.52 29 156
2021-07-15 $16.93 $17.16 $16.55 $16.66 13 399
2021-07-14 $16.82 $17.12 $16.70 $17.04 50 390
2021-07-13 $16.86 $17.05 $16.69 $16.80 16 304
2021-07-12 $16.58 $17.09 $16.51 $17.02 43 033
2021-07-09 $16.43 $16.68 $16.26 $16.59 29 174
2021-07-08 $16.58 $16.78 $16.12 $16.19 49 032
2021-07-07 $17.01 $17.01 $16.60 $16.67 37 458
2021-07-06 $17.23 $17.23 $16.81 $17.05 39 548
2021-07-02 $17.01 $17.30 $17.01 $17.23 39 436
2021-07-01 $16.99 $17.31 $16.80 $16.99 43 457
2021-06-30 $16.75 $17.24 $16.65 $16.85 72 463
2021-06-29 $16.30 $16.82 $16.01 $16.60 69 826
2021-06-28 $17.07 $17.08 $16.19 $16.25 46 660
2021-06-25 $16.87 $17.09 $16.87 $17.00 56 099
2021-06-24 $16.63 $16.93 $16.55 $16.81 46 161
2021-06-23 $16.52 $16.74 $16.51 $16.55 23 185
2021-06-22 $16.90 $16.90 $16.40 $16.53 34 530
2021-06-21 $16.38 $17.00 $16.28 $16.86 149 977
2021-06-18 $15.95 $16.74 $15.74 $16.32 386 252
2021-06-17 $16.85 $17.17 $15.82 $15.97 196 672
2021-06-16 $17.70 $17.70 $17.19 $17.19 104 429
2021-06-15 $16.90 $17.74 $16.70 $17.72 89 752
2021-06-14 $15.93 $16.88 $15.85 $16.76 131 087
2021-06-11 $15.50 $15.85 $15.50 $15.83 114 828
2021-06-10 $15.48 $15.67 $15.35 $15.46 52 153
2021-06-09 $15.53 $15.57 $15.28 $15.32 62 564
2021-06-08 $15.31 $15.53 $15.28 $15.37 46 692
2021-06-07 $15.53 $15.53 $15.29 $15.37 28 474
2021-06-04 $15.65 $15.75 $15.31 $15.45 45 637
2021-06-03 $15.76 $15.89 $15.57 $15.60 32 399
2021-06-02 $16.00 $16.10 $15.75 $15.81 36 946
2021-06-01 $15.25 $15.98 $15.25 $15.93 95 771
2021-05-28 $15.34 $15.40 $15.20 $15.20 31 599
2021-05-27 $15.22 $15.28 $15.17 $15.17 18 702
2021-05-26 $15.06 $15.29 $15.01 $15.16 26 396
2021-05-25 $15.24 $15.34 $15.02 $15.10 78 523
2021-05-24 $15.05 $15.25 $14.85 $15.22 41 286
2021-05-21 $14.76 $15.10 $14.75 $14.98 46 249
2021-05-20 $14.67 $14.91 $14.58 $14.66 36 690

About Dorchester Minerals

Dorchester Minerals, L.P. engages in the acquisition, ownership, and administration of producing and nonproducing natural gas and crude oil royalty, net profits, and leasehold interests in the United States. The company’s royalty properties consist of producing and nonproducing mineral, royalty, overriding royalty, net profits, and leasehold interests located in 574 counties and parishes in 25 states; and net profits interests represent net prof... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT