DMLP

Dorchester Minerals Historical Data

DMLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 17.69 0.11 0.63% 17.54 17.75 17.35 41,347
Dec 02 2021 17.58 0.21 1.21% 17.49 17.7496 17.1601 45,950
Dec 01 2021 17.37 -0.42 -2.36% 17.89 17.9999 17.10 74,841
Nov 30 2021 17.79 -0.31 -1.71% 18.07 18.23 17.59 88,673
Nov 29 2021 18.10 -0.23 -1.25% 18.63 18.67 18.01 70,679
Nov 26 2021 18.33 0.00 +0.00% 18.47 18.50 17.80 0
Nov 26 2021 18.33 -0.44 -2.34% 18.47 18.50 17.80 58,108
Nov 25 2021 18.77 0.00 +0.00% 18.61 18.88 18.32 0
Nov 24 2021 18.77 0.41 2.23% 18.61 18.88 18.32 51,663
Nov 23 2021 18.36 0.30 1.66% 18.20 18.83 17.9532 43,615
Nov 22 2021 18.06 0.24 1.35% 17.82 18.1534 17.70 36,697
Nov 19 2021 17.82 -0.26 -1.44% 18.03 18.427 17.61 90,379
Nov 18 2021 18.08 0.12 0.67% 18.00 18.33 17.67 92,238
Nov 17 2021 17.96 0.00 +0.00% 18.70 18.9799 17.96 0
Nov 17 2021 17.96 -0.71 -3.8% 18.70 18.9799 17.96 65,935
Nov 16 2021 18.67 -0.17 -0.9% 18.87 19.0899 18.67 44,539
Nov 15 2021 18.84 0.01 0.05% 18.80 19.26 18.51 80,377
Nov 12 2021 18.83 -0.27 -1.41% 18.95 19.125 18.8053 27,051
Nov 11 2021 19.10 0.15 0.79% 19.00 19.5299 18.95 60,082
Nov 10 2021 18.95 -0.57 -2.92% 19.55 20.24 18.78 128,791
Nov 09 2021 19.52 0.33 1.72% 19.11 19.54 19.0319 55,943
Nov 08 2021 19.19 -0.02 -0.1% 19.32 19.58 19.11 41,800
Nov 05 2021 19.21 0.00 +0.00% 19.32 19.4399 19.13 0
Nov 05 2021 19.21 -0.03 -0.16% 19.32 19.4399 19.13 50,557
Nov 04 2021 19.24 0.14 0.73% 19.11 19.3099 19.09 50,423
Nov 03 2021 19.10 -0.15 -0.78% 19.19 19.34 19.03 63,705
Nov 02 2021 19.25 0.00 0.0% 19.25 19.3789 19.22 40,419
Nov 01 2021 19.25 0.10 0.52% 19.21 19.68 19.1711 57,170
Oct 29 2021 19.15 -1.22 -5.99% 20.04 20.04 19.12 103,872
Oct 28 2021 20.37 0.04 0.2% 20.41 20.49 20.00 106,221
Oct 27 2021 20.33 0.04 0.2% 20.18 20.4834 20.15 59,441
Oct 26 2021 20.29 -0.01 -0.05% 20.37 20.6299 20.22 119,678
Oct 25 2021 20.30 0.15 0.74% 20.21 20.64 20.21 90,601
Oct 22 2021 20.15 -0.18 -0.89% 20.52 20.65 20.10 114,965
Oct 21 2021 20.33 -0.07 -0.34% 20.49 20.61 20.11 106,290
Oct 20 2021 20.40 0.44 2.2% 20.09 20.4787 20.0162 64,409
Oct 19 2021 19.96 0.21 1.06% 19.86 20.25 19.384 93,009
Oct 18 2021 19.75 0.08 0.41% 19.67 19.9846 19.67 43,939
Oct 15 2021 19.67 -0.40 -1.99% 20.30 20.3776 19.58 70,118
Oct 14 2021 20.07 0.01 0.05% 20.16 20.45 19.95 71,235
Oct 13 2021 20.06 -0.11 -0.55% 20.05 20.24 19.85 82,733
Oct 12 2021 20.17 -0.33 -1.61% 20.44 20.6609 20.17 49,545
Oct 11 2021 20.50 -0.12 -0.58% 20.74 20.89 20.50 71,941
Oct 08 2021 20.62 0.40 1.98% 20.29 20.71 20.15 67,897
Oct 07 2021 20.22 -0.10 -0.49% 20.25 20.2899 20.1019 64,980
Oct 06 2021 20.32 -0.30 -1.45% 20.26 20.475 20.08 73,566
Oct 05 2021 20.62 0.53 2.64% 20.25 20.80 20.1203 98,679
Oct 04 2021 20.09 0.68 3.5% 19.69 20.19 19.40 89,731
Oct 01 2021 19.41 0.24 1.25% 19.27 19.70 19.105 92,646
Sep 30 2021 19.17 0.18 0.95% 18.99 19.17 18.71 46,951
Sep 29 2021 18.99 0.17 0.9% 18.94 19.00 18.75 48,481
Sep 28 2021 18.82 0.26 1.4% 18.70 19.00 18.25 106,174
Sep 27 2021 18.56 0.56 3.11% 18.17 18.71 18.10 117,032
Sep 24 2021 18.00 0.20 1.12% 18.02 18.2284 17.90 197,317
Sep 23 2021 17.80 0.54 3.13% 17.42 18.0494 17.4063 178,881
Sep 22 2021 17.26 0.24 1.41% 17.22 17.5006 17.21 59,935
Sep 21 2021 17.02 -0.18 -1.05% 17.26 17.26 17.01 33,211
Sep 20 2021 17.20 -0.02 -0.12% 17.02 17.50 17.01 66,434
Sep 17 2021 17.22 -0.23 -1.32% 17.37 17.54 17.15 179,109
Sep 16 2021 17.45 0.26 1.51% 17.16 17.575 17.11 48,583
Sep 15 2021 17.19 0.28 1.66% 17.00 17.40 16.95 78,566
Sep 14 2021 16.91 -0.07 -0.41% 16.99 17.1126 16.711 71,900
Sep 13 2021 16.98 -0.13 -0.76% 17.16 17.30 16.82 66,370
Sep 10 2021 17.11 0.04 0.23% 17.14 17.37 16.98 139,606
Sep 09 2021 17.07 0.08 0.47% 16.83 17.3599 16.83 36,466
Sep 08 2021 16.99 -0.28 -1.62% 17.34 17.40 16.83 53,125
Sep 07 2021 17.27 0.62 3.72% 17.31 17.32 16.87 123,258


Your Recent History
NASDAQ
DMLP
Dorchester..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.