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 |
| Mar 01, 2021 | $14.98 | $14.98 | $14.42 | $14.55 | 28 750 |
| Feb 26, 2021 | $14.59 | $14.71 | $14.03 | $14.45 | 45 693 |
| Feb 25, 2021 | $14.94 | $15.15 | $14.45 | $14.77 | 82 487 |
| Feb 24, 2021 | $14.10 | $14.97 | $14.10 | $14.80 | 66 878 |
| Feb 23, 2021 | $14.54 | $14.54 | $13.85 | $14.13 | 115 639 |
| Feb 22, 2021 | $14.04 | $14.85 | $13.97 | $14.56 | 105 153 |
| Feb 19, 2021 | $13.83 | $14.14 | $13.79 | $14.05 | 52 520 |
| Feb 18, 2021 | $13.96 | $14.11 | $13.76 | $13.85 | 39 263 |
| Feb 17, 2021 | $14.40 | $14.40 | $13.81 | $14.16 | 62 156 |
| Feb 16, 2021 | $14.00 | $14.38 | $13.95 | $14.29 | 96 497 |
| Feb 12, 2021 | $13.64 | $13.99 | $13.63 | $13.89 | 42 706 |
| Feb 11, 2021 | $13.77 | $13.96 | $13.50 | $13.75 | 82 363 |
| Feb 10, 2021 | $13.22 | $13.63 | $13.15 | $13.61 | 76 740 |
| Feb 09, 2021 | $13.86 | $13.86 | $12.92 | $13.02 | 181 571 |
| Feb 08, 2021 | $12.95 | $13.61 | $12.95 | $13.54 | 83 547 |
| Feb 05, 2021 | $12.99 | $13.12 | $12.76 | $12.91 | 70 255 |
| Feb 04, 2021 | $12.90 | $13.06 | $12.79 | $13.04 | 43 625 |
| Feb 03, 2021 | $12.60 | $13.03 | $12.60 | $12.95 | 79 074 |
| Feb 02, 2021 | $12.64 | $12.84 | $12.26 | $12.73 | 104 788 |
| Feb 01, 2021 | $12.28 | $12.58 | $12.05 | $12.55 | 81 019 |
| Jan 29, 2021 | $12.35 | $12.49 | $11.95 | $12.05 | 51 962 |
| Jan 28, 2021 | $12.77 | $12.77 | $12.36 | $12.62 | 102 737 |
| Jan 27, 2021 | $12.62 | $12.84 | $12.41 | $12.57 | 60 885 |
| Jan 26, 2021 | $12.82 | $12.90 | $12.55 | $12.74 | 74 404 |
| Jan 25, 2021 | $12.46 | $12.62 | $12.30 | $12.60 | 47 506 |
