Skip to main content

Dorchester Minerals (NQ: DMLP )

29.88 -0.59 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.48 30.67 29.50 29.88 128,901 -0.60(-1.95%)
Jun 13, 2024 31.36 31.37 30.11 30.48 57,673 -0.54(-1.76%)
Jun 12, 2024 32.09 32.17 31.00 31.02 131,984 -0.77(-2.42%)
Jun 11, 2024 32.15 32.15 31.68 31.79 30,310 -0.31(-0.97%)
Jun 10, 2024 32.35 32.82 31.99 32.10 62,283 -0.24(-0.74%)
Jun 07, 2024 32.36 32.62 32.34 32.34 18,642 -0.20(-0.61%)
Jun 06, 2024 32.07 32.58 32.07 32.54 30,760 +0.26(+0.81%)
Jun 05, 2024 32.04 32.57 31.96 32.28 16,220 +0.23(+0.72%)
Jun 04, 2024 32.32 32.40 31.73 32.05 35,098 -0.16(-0.50%)
Jun 03, 2024 32.81 33.17 32.05 32.21 41,958 -0.78(-2.36%)
May 31, 2024 32.24 33.10 32.24 32.99 23,892 +0.75(+2.33%)
May 30, 2024 32.38 32.54 32.23 32.24 13,404 -0.01(-0.03%)
May 29, 2024 32.87 32.87 32.22 32.25 25,733 -0.24(-0.74%)
May 28, 2024 31.86 33.26 31.27 32.49 179,459 +0.69(+2.17%)
May 24, 2024 31.72 31.99 31.62 31.80 14,096 +0.14(+0.44%)
May 23, 2024 31.69 31.93 31.36 31.66 25,074 +0.15(+0.48%)
May 22, 2024 31.51 31.80 31.02 31.51 48,873 -0.21(-0.66%)
May 21, 2024 32.24 32.32 31.50 31.72 78,163 -0.40(-1.25%)
May 20, 2024 31.83 32.48 31.51 32.12 43,728 +0.36(+1.13%)
May 17, 2024 31.70 32.03 31.53 31.76 27,667 +0.04(+0.13%)
May 16, 2024 32.13 32.46 31.55 31.72 31,694 -0.47(-1.46%)
May 15, 2024 31.98 33.02 31.59 32.19 64,976 +0.06(+0.19%)
May 14, 2024 32.25 32.42 31.60 32.13 54,033 -0.29(-0.89%)
May 13, 2024 32.70 32.71 32.17 32.42 31,082 +0.00(+0.00%)
May 10, 2024 32.42 32.72 32.13 32.42 54,258 -0.13(-0.40%)
May 09, 2024 32.70 33.00 32.17 32.55 72,107 +0.25(+0.77%)
May 08, 2024 31.94 32.80 31.77 32.30 48,092 +0.36(+1.13%)
May 07, 2024 30.64 32.25 30.64 31.94 97,360 +1.29(+4.21%)
May 06, 2024 30.64 31.16 29.59 30.65 268,914 -0.23(-0.74%)
May 03, 2024 32.64 32.64 30.75 30.88 212,382 -2.30(-6.93%)
May 02, 2024 32.51 33.18 32.06 33.18 64,179 +0.83(+2.57%)
May 01, 2024 32.06 32.46 31.93 32.35 43,854 +0.08(+0.25%)
Apr 30, 2024 33.11 33.22 32.01 32.27 56,820 -0.97(-2.92%)
Apr 29, 2024 33.00 33.37 32.87 33.24 45,326 +0.19(+0.57%)
Apr 26, 2024 33.50 33.72 32.77 33.05 157,203 -0.79(-2.33%)
Apr 25, 2024 34.31 34.43 33.83 33.84 91,596 -0.38(-1.11%)
Apr 24, 2024 34.13 34.41 33.90 34.22 84,385 +0.19(+0.55%)
Apr 23, 2024 33.96 34.16 33.77 34.03 62,204 +0.34(+1.02%)
Apr 22, 2024 33.60 34.16 33.23 33.69 78,875 +0.63(+1.89%)
Apr 19, 2024 32.60 33.24 32.60 33.07 35,522 +0.25(+0.77%)
Apr 18, 2024 32.48 33.14 32.45 32.81 40,820 -0.08(-0.24%)
Apr 17, 2024 33.04 33.26 32.47 32.89 53,554 -0.01(-0.03%)
Apr 16, 2024 32.61 33.37 31.88 32.90 49,240 +0.14(+0.42%)
Apr 15, 2024 33.69 33.69 32.62 32.76 79,922 -0.65(-1.96%)
Apr 12, 2024 33.48 34.15 33.22 33.42 54,837 +0.03(+0.09%)
Apr 11, 2024 33.69 33.71 33.05 33.39 64,450 -0.17(-0.50%)
Apr 10, 2024 33.73 33.73 33.11 33.55 65,138 -0.10(-0.29%)
Apr 09, 2024 33.88 34.12 33.23 33.65 51,104 +0.03(+0.09%)
Apr 08, 2024 33.72 34.15 33.44 33.62 74,710 -0.52(-1.52%)
Apr 05, 2024 34.46 34.79 33.70 34.14 79,140 -0.30(-0.88%)
Apr 04, 2024 34.91 34.91 33.84 34.44 103,435 -0.20(-0.56%)
Apr 03, 2024 34.26 34.93 34.26 34.64 80,505 +0.30(+0.88%)
Apr 02, 2024 34.09 34.34 33.77 34.34 58,884 +0.71(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.