NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$33.05
-1.57 (-4.53%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.63 | $35.74 | Friday, 26th Apr 2024 DMLP stock ended at $33.05. This is 4.53% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.91% from a day low at $32.77 to a day high of $33.72. |
| 90 days | $29.01 | $35.74 | |
| 52 weeks | $27.05 | $35.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $12.74 | $13.72 | $12.56 | $13.07 | 52 806 |
| Apr 11, 2016 | $11.75 | $12.82 | $11.75 | $12.75 | 77 423 |
| Apr 08, 2016 | $11.41 | $11.68 | $11.35 | $11.67 | 29 531 |
| Apr 07, 2016 | $11.18 | $11.57 | $11.07 | $11.17 | 53 994 |
| Apr 06, 2016 | $11.27 | $11.42 | $10.88 | $11.24 | 25 671 |
| Apr 05, 2016 | $10.80 | $11.39 | $10.71 | $11.30 | 38 351 |
| Apr 04, 2016 | $10.91 | $11.37 | $10.77 | $10.96 | 48 663 |
| Apr 01, 2016 | $11.23 | $11.69 | $10.77 | $11.00 | 35 314 |
| Mar 31, 2016 | $11.59 | $11.98 | $11.12 | $11.39 | 11 063 |
| Mar 30, 2016 | $11.45 | $11.99 | $11.45 | $11.71 | 40 518 |
| Mar 29, 2016 | $11.21 | $11.50 | $11.21 | $11.46 | 21 000 |
| Mar 28, 2016 | $11.08 | $11.44 | $11.03 | $11.31 | 33 700 |
| Mar 24, 2016 | $11.00 | $11.20 | $10.57 | $11.19 | 46 700 |
| Mar 23, 2016 | $11.21 | $11.39 | $11.05 | $11.05 | 13 600 |
| Mar 22, 2016 | $11.26 | $11.36 | $11.06 | $11.33 | 20 900 |
| Mar 21, 2016 | $10.87 | $11.63 | $10.87 | $11.43 | 52 500 |
| Mar 18, 2016 | $11.50 | $11.70 | $10.58 | $10.70 | 87 700 |
| Mar 17, 2016 | $11.12 | $11.50 | $11.12 | $11.49 | 65 500 |
| Mar 16, 2016 | $10.71 | $11.19 | $10.67 | $11.00 | 93 700 |
| Mar 15, 2016 | $11.05 | $11.05 | $10.55 | $10.67 | 58 100 |
| Mar 14, 2016 | $11.13 | $11.19 | $10.88 | $11.08 | 32 500 |
| Mar 11, 2016 | $10.87 | $11.17 | $10.80 | $10.93 | 74 000 |
| Mar 10, 2016 | $11.08 | $11.08 | $10.48 | $10.80 | 58 300 |
| Mar 09, 2016 | $10.97 | $11.20 | $10.71 | $11.20 | 22 000 |
| Mar 08, 2016 | $11.64 | $11.64 | $10.62 | $10.87 | 73 700 |
