NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$32.30
+0.360 (+1.13%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DMLP stock ended at $32.30. This is 1.13% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.21% from a day low at $31.77 to a day high of $32.79. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $14.11 | $14.44 | $13.55 | $13.24 | 18 600 |
| Jul 01, 2016 | $14.50 | $14.66 | $14.13 | $13.80 | 46 900 |
| Jun 30, 2016 | $14.50 | $14.67 | $14.35 | $13.94 | 26 300 |
| Jun 29, 2016 | $14.66 | $15.00 | $14.35 | $14.10 | 26 500 |
| Jun 28, 2016 | $14.30 | $14.94 | $14.30 | $14.22 | 22 300 |
| Jun 27, 2016 | $14.84 | $14.84 | $14.02 | $13.58 | 49 100 |
| Jun 24, 2016 | $14.75 | $15.83 | $14.75 | $14.63 | 56 500 |
| Jun 23, 2016 | $14.72 | $15.14 | $14.72 | $14.41 | 33 100 |
| Jun 22, 2016 | $15.10 | $15.14 | $14.55 | $14.10 | 19 500 |
| Jun 21, 2016 | $15.00 | $15.07 | $14.70 | $14.56 | 26 800 |
| Jun 20, 2016 | $14.49 | $15.39 | $14.49 | $14.42 | 48 500 |
| Jun 17, 2016 | $14.26 | $14.55 | $14.26 | $13.88 | 50 800 |
| Jun 16, 2016 | $14.21 | $14.35 | $14.08 | $14.10 | 21 428 |
| Jun 15, 2016 | $14.22 | $14.40 | $14.10 | $14.25 | 52 684 |
| Jun 14, 2016 | $14.02 | $14.40 | $14.02 | $14.32 | 46 919 |
| Jun 13, 2016 | $14.05 | $14.44 | $14.00 | $14.18 | 60 026 |
| Jun 10, 2016 | $14.37 | $14.60 | $14.00 | $14.10 | 37 907 |
| Jun 09, 2016 | $14.23 | $14.50 | $14.02 | $14.43 | 14 926 |
| Jun 08, 2016 | $14.26 | $14.88 | $14.26 | $14.43 | 58 541 |
| Jun 07, 2016 | $13.96 | $14.25 | $13.68 | $14.10 | 20 129 |
| Jun 06, 2016 | $13.62 | $14.17 | $13.59 | $13.96 | 45 167 |
| Jun 03, 2016 | $13.23 | $13.73 | $13.23 | $13.50 | 49 624 |
| Jun 02, 2016 | $12.81 | $13.38 | $12.67 | $13.30 | 39 567 |
| Jun 01, 2016 | $12.95 | $13.18 | $12.80 | $12.87 | 16 990 |
| May 31, 2016 | $12.91 | $13.45 | $12.73 | $12.99 | 67 862 |
