Skip to main content

Dorchester Minerals (NQ: DMLP )

32.09 +0.15 (+0.47%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.32 32.70 31.70 31.94 53,383 -0.38(-1.18%)
Jul 18, 2024 32.19 32.61 32.14 32.32 30,466 -0.02(-0.06%)
Jul 17, 2024 32.58 32.77 32.27 32.34 54,205 -0.30(-0.92%)
Jul 16, 2024 32.70 32.76 32.14 32.64 34,115 +0.09(+0.28%)
Jul 15, 2024 32.63 32.91 32.50 32.55 33,907 +0.41(+1.28%)
Jul 12, 2024 32.05 32.26 31.88 32.14 32,160 +0.08(+0.25%)
Jul 11, 2024 31.99 32.18 31.80 32.06 49,520 +0.23(+0.72%)
Jul 10, 2024 31.70 32.00 31.57 31.83 40,662 +0.15(+0.47%)
Jul 09, 2024 31.40 31.95 31.28 31.68 31,588 +0.06(+0.19%)
Jul 08, 2024 31.01 31.62 30.92 31.62 49,129 +0.56(+1.80%)
Jul 05, 2024 31.42 31.97 30.75 31.06 48,584 -0.36(-1.15%)
Jul 03, 2024 31.71 32.01 31.42 31.42 47,477 -0.16(-0.51%)
Jul 02, 2024 31.30 31.75 31.29 31.58 58,455 +0.34(+1.09%)
Jul 01, 2024 31.12 31.38 30.95 31.24 42,559 +0.39(+1.26%)
Jun 28, 2024 31.22 31.22 30.55 30.85 22,043 -0.04(-0.13%)
Jun 27, 2024 30.54 31.04 30.54 30.89 38,514 +0.25(+0.82%)
Jun 26, 2024 31.07 31.20 30.51 30.64 21,431 -0.38(-1.23%)
Jun 25, 2024 31.30 31.46 31.01 31.02 35,744 -0.38(-1.21%)
Jun 24, 2024 30.98 31.51 30.85 31.40 48,963 +0.50(+1.62%)
Jun 21, 2024 31.16 31.16 30.66 30.90 90,912 +0.25(+0.82%)
Jun 20, 2024 30.80 31.07 30.56 30.65 42,257 +0.02(+0.07%)
Jun 18, 2024 30.10 31.18 30.10 30.63 44,606 +0.54(+1.79%)
Jun 17, 2024 29.74 30.25 29.27 30.09 79,240 +0.21(+0.70%)
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%)
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.