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 |
| Aug 08, 2016 | $15.75 | $15.99 | $15.66 | $15.48 | 30 500 |
| Aug 05, 2016 | $15.05 | $15.79 | $14.87 | $15.27 | 44 700 |
| Aug 04, 2016 | $15.06 | $15.35 | $14.78 | $14.80 | 28 000 |
| Aug 03, 2016 | $14.41 | $15.27 | $14.31 | $15.02 | 35 400 |
| Aug 02, 2016 | $14.64 | $14.67 | $14.28 | $14.26 | 21 800 |
| Aug 01, 2016 | $14.72 | $14.95 | $14.50 | $14.30 | 25 600 |
| Jul 29, 2016 | $14.66 | $14.93 | $14.42 | $14.68 | 30 100 |
| Jul 28, 2016 | $14.86 | $14.95 | $14.51 | $14.39 | 17 100 |
| Jul 27, 2016 | $15.10 | $15.10 | $14.97 | $14.50 | 25 200 |
| Jul 26, 2016 | $14.91 | $15.19 | $14.91 | $14.59 | 18 800 |
| Jul 25, 2016 | $14.71 | $15.18 | $14.55 | $14.41 | 35 400 |
| Jul 22, 2016 | $14.59 | $15.19 | $14.53 | $14.22 | 34 900 |
| Jul 21, 2016 | $14.56 | $14.66 | $14.46 | $14.03 | 34 000 |
| Jul 20, 2016 | $14.23 | $14.69 | $14.13 | $14.07 | 30 800 |
| Jul 19, 2016 | $14.52 | $14.52 | $14.26 | $13.78 | 17 000 |
| Jul 18, 2016 | $14.25 | $14.66 | $14.25 | $13.95 | 13 300 |
| Jul 15, 2016 | $14.79 | $14.79 | $14.27 | $13.91 | 42 900 |
| Jul 14, 2016 | $14.23 | $14.95 | $14.00 | $14.37 | 59 700 |
| Jul 13, 2016 | $14.51 | $14.54 | $14.05 | $13.72 | 29 300 |
| Jul 12, 2016 | $14.29 | $14.73 | $14.19 | $14.03 | 37 500 |
| Jul 11, 2016 | $14.11 | $14.41 | $14.00 | $13.65 | 29 300 |
| Jul 08, 2016 | $14.10 | $14.43 | $13.57 | $13.66 | 47 600 |
| Jul 07, 2016 | $14.10 | $14.44 | $13.73 | $13.47 | 17 100 |
| Jul 06, 2016 | $13.70 | $14.15 | $13.66 | $13.57 | 23 600 |
| Jul 05, 2016 | $14.11 | $14.44 | $13.55 | $13.24 | 18 600 |
