Dorchester Minerals LP (DMLP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 32.32 | -0.02 | -0.06 | 32.189999 | 32.61 | 32.14 | 30466 |
| 1721255700 | 32.34 | -0.3 | -0.92 | 32.58 | 32.77 | 32.27 | 54205 |
| 1721169300 | 32.64 | 0.09 | 0.28 | 32.7 | 32.7623 | 32.14 | 34115 |
| 1721082900 | 32.549999 | 0.41 | 1.28 | 32.63 | 32.909999 | 32.5001 | 33907 |
| 1720823700 | 32.14 | 0.08 | 0.25 | 32.049999 | 32.259999 | 31.88 | 32160 |
| 1720737300 | 32.06 | 0.23 | 0.72 | 31.99 | 32.18 | 31.8 | 49520 |
| 1720650900 | 31.83 | 0.15 | 0.47 | 31.7 | 32 | 31.5716 | 40662 |
| 1720564500 | 31.68 | 0.06 | 0.19 | 31.4 | 31.95 | 31.2783 | 31587 |
| 1720478100 | 31.62 | 0.56 | 1.80 | 31.01 | 31.62 | 30.92 | 49129 |
| 1720218900 | 31.06 | -0.36 | -1.15 | 31.42 | 31.9699 | 30.75 | 48559 |
| 1720040640 | 31.42 | -0.16 | -0.51 | 31.71 | 32.009999 | 31.42 | 47477 |
| 1719959700 | 31.58 | 0.34 | 1.09 | 31.3 | 31.75 | 31.29 | 58455 |
| 1719873300 | 31.24 | 0.35 | 1.13 | 31.12 | 31.38 | 30.9531 | 42559 |
| 1719614100 | 30.89 | 0 | 0.00 | 30.89 | 30.89 | 30.89 | 0 |
| 1719527700 | 30.89 | 0.25 | 0.82 | 30.54 | 31.04 | 30.54 | 38514 |
| 1719441300 | 30.64 | -0.38 | -1.23 | 31.01 | 31.1966 | 30.51 | 21431 |
| 1719354900 | 31.02 | -0.38 | -1.21 | 31.3 | 31.4615 | 31.01 | 35744 |
| 1719268500 | 31.4 | 0.5 | 1.62 | 30.98 | 31.51 | 30.85 | 48963 |
| 1719009300 | 30.9 | 0.25 | 0.82 | 31.16 | 31.16 | 30.66 | 90912 |
| 1718922900 | 30.65 | 0.02 | 0.07 | 30.8 | 31.07 | 30.56 | 42257 |
| 1718750100 | 30.63 | 0.54 | 1.79 | 30.1 | 31.18 | 30.1 | 44606 |
| 1718663700 | 30.09 | 0.21 | 0.70 | 29.74 | 30.25 | 29.27 | 79240 |
| 1718404500 | 29.88 | -0.6 | -1.95 | 30.48 | 30.67 | 29.5 | 128901 |
| 1718318100 | 30.475 | -0.55 | -1.76 | 31.36 | 31.37 | 30.11 | 57673 |
| 1718231700 | 31.02 | -0.77 | -2.42 | 32.09 | 32.17 | 31 | 131984 |
| 1718145300 | 31.79 | -0.31 | -0.97 | 32.15 | 32.15 | 31.68 | 30310 |
| 1718058900 | 32.1 | -0.24 | -0.74 | 32.35 | 32.82 | 31.99 | 62280 |
| 1717799700 | 32.34 | -0.2 | -0.61 | 32.36 | 32.619999 | 32.34 | 18642 |
| 1717713300 | 32.54 | 0.26 | 0.81 | 32.07 | 32.5799 | 32.07 | 30760 |
| 1717626900 | 32.28 | 0.23 | 0.72 | 32.04 | 32.569899 | 31.9641 | 16070 |
| 1717540500 | 32.049999 | -0.16 | -0.50 | 32.32 | 32.4 | 31.73 | 35098 |
| 1717454100 | 32.21 | -0.78 | -2.36 | 32.81 | 33.1699 | 32.049999 | 41958 |
| 1717194900 | 32.99 | 0.75 | 2.33 | 32.24 | 33.1 | 32.24 | 23892 |
| 1717108500 | 32.24 | -0.01 | -0.03 | 32.38 | 32.54 | 32.229999 | 13404 |
| 1717022100 | 32.25 | -0.24 | -0.74 | 32.869999 | 32.869999 | 32.22 | 25733 |
| 1716935700 | 32.49 | 0.69 | 2.17 | 31.86 | 33.259999 | 31.27 | 154744 |
| 1716590100 | 31.8 | 0.14 | 0.44 | 31.72 | 31.9899 | 31.62 | 14096 |
| 1716503700 | 31.66 | 0.15 | 0.48 | 31.69 | 31.9299 | 31.36 | 25074 |
| 1716417300 | 31.51 | -0.21 | -0.66 | 31.51 | 31.8 | 31.0171 | 48873 |
| 1716330900 | 31.72 | -0.4 | -1.25 | 32.24 | 32.319899 | 31.5 | 78163 |
| 1716244500 | 32.119999 | 0.36 | 1.13 | 31.83 | 32.4799 | 31.51 | 43728 |
| 1715985300 | 31.76 | 0.04 | 0.13 | 31.7 | 32.03 | 31.53 | 27667 |
| 1715898900 | 31.72 | -0.47 | -1.46 | 32.13 | 32.46 | 31.55 | 31694 |
| 1715812500 | 32.189999 | 0.06 | 0.19 | 31.98 | 33.0199 | 31.59 | 64976 |
| 1715726100 | 32.13 | -0.29 | -0.89 | 32.25 | 32.42 | 31.6 | 54033 |
| 1715639700 | 32.42 | 0 | 0.00 | 32.7 | 32.71 | 32.170099 | 31082 |
| 1715380500 | 32.42 | -0.13 | -0.40 | 32.42 | 32.7247 | 32.1302 | 54258 |
| 1715294100 | 32.549999 | 0.25 | 0.77 | 32.7 | 33 | 32.17 | 72107 |
| 1715207700 | 32.299999 | 0.36 | 1.13 | 31.94 | 32.799999 | 31.7712 | 48092 |
| 1715121300 | 31.94 | 1.29 | 4.21 | 30.64 | 32.25 | 30.64 | 97360 |
| 1715034900 | 30.65 | -0.23 | -0.74 | 30.64 | 31.16 | 29.59 | 268914 |
| 1714775700 | 30.88 | -2.3 | -6.93 | 32.64 | 32.64 | 30.75 | 212231 |
| 1714689300 | 33.18 | 0.83 | 2.57 | 32.509999 | 33.18 | 32.0601 | 63980 |
| 1714602900 | 32.35 | 0.08 | 0.25 | 32.06 | 32.46 | 31.9261 | 43854 |
| 1714516500 | 32.27 | -0.97 | -2.92 | 33.11 | 33.2202 | 32.009999 | 56820 |
| 1714430100 | 33.24 | 0.19 | 0.57 | 33 | 33.369999 | 32.869999 | 45326 |
| 1714170900 | 33.049999 | -1.57 | -4.53 | 33.5 | 33.7243 | 32.7715 | 157203 |
| 1714084500 | 34.62 | -0.39 | -1.11 | 35.1 | 35.25 | 34.61 | 89525 |
| 1713998100 | 35.01 | 0.19 | 0.55 | 34.92 | 35.21 | 34.685 | 82478 |
| 1713911700 | 34.82 | 0.35 | 1.02 | 34.74 | 34.95 | 34.555 | 60800 |
| 1713825300 | 34.47 | 0.64 | 1.89 | 34.38 | 34.95 | 34 | 77094 |
| 1713566100 | 33.83 | 0.26 | 0.77 | 33.35 | 34.01 | 33.35 | 34719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
