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 |
| Mar 07, 2016 | $10.76 | $11.85 | $10.75 | $11.61 | 49 600 |
| Mar 04, 2016 | $10.20 | $10.75 | $10.14 | $10.66 | 61 900 |
| Mar 03, 2016 | $10.08 | $10.19 | $9.94 | $10.19 | 33 700 |
| Mar 02, 2016 | $9.79 | $10.01 | $9.58 | $10.00 | 26 100 |
| Mar 01, 2016 | $9.48 | $9.77 | $9.43 | $9.77 | 60 400 |
| Feb 29, 2016 | $9.70 | $9.99 | $9.48 | $9.49 | 27 300 |
| Feb 26, 2016 | $9.80 | $9.92 | $9.44 | $9.60 | 31 500 |
| Feb 25, 2016 | $9.59 | $9.93 | $9.36 | $9.79 | 104 300 |
| Feb 24, 2016 | $9.64 | $9.65 | $9.45 | $9.56 | 38 600 |
| Feb 23, 2016 | $9.97 | $10.01 | $9.43 | $9.83 | 66 300 |
| Feb 22, 2016 | $10.16 | $10.32 | $9.90 | $9.96 | 46 100 |
| Feb 19, 2016 | $10.06 | $10.08 | $9.70 | $10.08 | 24 800 |
| Feb 18, 2016 | $10.10 | $10.19 | $9.90 | $10.15 | 28 500 |
| Feb 17, 2016 | $10.03 | $10.40 | $9.85 | $10.00 | 156 900 |
| Feb 16, 2016 | $9.97 | $10.18 | $9.75 | $10.04 | 34 300 |
| Feb 12, 2016 | $9.85 | $10.20 | $9.78 | $9.93 | 37 600 |
| Feb 11, 2016 | $9.85 | $10.29 | $9.60 | $9.79 | 60 600 |
| Feb 10, 2016 | $9.89 | $9.89 | $9.56 | $9.74 | 30 900 |
| Feb 09, 2016 | $10.20 | $10.25 | $9.62 | $9.67 | 48 600 |
| Feb 08, 2016 | $10.01 | $10.46 | $10.00 | $10.35 | 60 800 |
| Feb 05, 2016 | $10.33 | $10.42 | $10.04 | $10.04 | 27 600 |
| Feb 04, 2016 | $10.50 | $10.62 | $10.27 | $10.47 | 32 300 |
| Feb 03, 2016 | $10.38 | $10.50 | $10.04 | $10.30 | 32 600 |
| Feb 02, 2016 | $10.06 | $10.56 | $9.99 | $10.20 | 36 800 |
| Feb 01, 2016 | $10.69 | $10.69 | $10.05 | $10.26 | 43 800 |
