NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$30.88
-2.30 (-6.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.79 | $35.74 | Friday, 3rd May 2024 DMLP stock ended at $30.88. This is 6.93% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.01% from a day low at $30.79 to a day high of $32.64. |
| 90 days | $29.01 | $35.74 | |
| 52 weeks | $27.16 | $35.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $14.09 | $14.31 | $13.91 | $13.91 | 23 210 |
| Apr 05, 2021 | $14.04 | $14.19 | $13.90 | $13.99 | 22 394 |
| Apr 01, 2021 | $13.81 | $14.29 | $13.72 | $14.19 | 33 882 |
| Mar 31, 2021 | $13.69 | $13.97 | $13.51 | $13.66 | 88 973 |
| Mar 30, 2021 | $14.09 | $14.13 | $13.54 | $13.67 | 36 715 |
| Mar 29, 2021 | $14.01 | $14.17 | $13.70 | $13.85 | 25 935 |
| Mar 26, 2021 | $14.05 | $14.05 | $13.81 | $14.00 | 22 222 |
| Mar 25, 2021 | $13.90 | $13.95 | $13.54 | $13.90 | 24 531 |
| Mar 24, 2021 | $13.91 | $14.18 | $13.67 | $13.93 | 27 638 |
| Mar 23, 2021 | $13.76 | $13.88 | $13.53 | $13.79 | 81 511 |
| Mar 22, 2021 | $13.98 | $14.05 | $13.79 | $13.89 | 27 887 |
| Mar 19, 2021 | $14.05 | $14.05 | $13.79 | $13.98 | 65 997 |
| Mar 18, 2021 | $14.25 | $14.25 | $13.85 | $13.94 | 35 831 |
| Mar 17, 2021 | $14.22 | $14.41 | $13.89 | $14.25 | 24 118 |
| Mar 16, 2021 | $14.47 | $14.47 | $14.06 | $14.16 | 51 147 |
| Mar 15, 2021 | $14.73 | $14.87 | $14.49 | $14.60 | 28 039 |
| Mar 12, 2021 | $14.66 | $14.99 | $14.45 | $14.73 | 52 726 |
| Mar 11, 2021 | $14.86 | $14.87 | $14.57 | $14.66 | 65 204 |
| Mar 10, 2021 | $14.50 | $15.02 | $14.27 | $14.88 | 72 919 |
| Mar 09, 2021 | $14.54 | $14.92 | $14.26 | $14.50 | 55 107 |
| Mar 08, 2021 | $15.02 | $15.02 | $14.25 | $14.58 | 79 967 |
| Mar 05, 2021 | $15.00 | $15.10 | $14.35 | $14.89 | 73 344 |
| Mar 04, 2021 | $14.65 | $14.95 | $14.27 | $14.59 | 67 880 |
| Mar 03, 2021 | $14.61 | $15.04 | $14.57 | $14.61 | 56 809 |
| Mar 02, 2021 | $14.55 | $14.75 | $14.21 | $14.65 | 43 442 |
