NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$31.94
+1.29 (+4.21%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DMLP stock ended at $31.94. This is 4.21% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.04% from a day low at $30.70 to a day high of $32.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $15.02 | $15.10 | $14.73 | $14.49 | 25 600 |
| Sep 12, 2016 | $14.94 | $15.34 | $14.85 | $14.99 | 42 000 |
| Sep 09, 2016 | $15.20 | $15.37 | $15.01 | $14.76 | 16 800 |
| Sep 08, 2016 | $15.47 | $15.67 | $15.04 | $15.17 | 67 400 |
| Sep 07, 2016 | $15.08 | $15.47 | $14.97 | $15.03 | 38 300 |
| Sep 06, 2016 | $14.88 | $15.28 | $14.56 | $14.81 | 51 600 |
| Sep 02, 2016 | $14.83 | $15.30 | $14.70 | $14.57 | 14 000 |
| Sep 01, 2016 | $14.76 | $15.13 | $14.31 | $14.59 | 43 500 |
| Aug 31, 2016 | $15.19 | $15.57 | $14.56 | $14.64 | 31 300 |
| Aug 30, 2016 | $15.19 | $15.71 | $15.19 | $14.94 | 19 900 |
| Aug 29, 2016 | $15.20 | $15.47 | $15.07 | $14.94 | 25 100 |
| Aug 26, 2016 | $15.29 | $15.70 | $15.11 | $14.90 | 34 000 |
| Aug 25, 2016 | $15.73 | $15.80 | $15.26 | $15.10 | 17 500 |
| Aug 24, 2016 | $16.26 | $16.42 | $15.57 | $15.56 | 37 700 |
| Aug 23, 2016 | $16.20 | $16.74 | $16.14 | $16.09 | 37 600 |
| Aug 22, 2016 | $15.80 | $16.43 | $15.74 | $15.96 | 41 300 |
| Aug 19, 2016 | $15.83 | $15.95 | $15.66 | $15.56 | 11 100 |
| Aug 18, 2016 | $15.66 | $15.99 | $15.51 | $15.65 | 53 400 |
| Aug 17, 2016 | $15.51 | $15.72 | $15.25 | $15.31 | 24 000 |
| Aug 16, 2016 | $15.71 | $15.79 | $15.42 | $15.24 | 35 700 |
| Aug 15, 2016 | $15.58 | $15.96 | $15.58 | $15.55 | 31 200 |
| Aug 12, 2016 | $15.89 | $15.97 | $15.51 | $15.29 | 24 200 |
| Aug 11, 2016 | $15.51 | $15.77 | $15.30 | $15.50 | 34 000 |
| Aug 10, 2016 | $15.73 | $15.79 | $15.20 | $15.09 | 22 500 |
| Aug 09, 2016 | $15.88 | $15.97 | $15.49 | $15.56 | 30 000 |
