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 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 29.62 | -0.27 | -0.90 | 29.95 | 30.14 | 29.5439 | 75597 |
| 1741217700 | 29.89 | 0.49 | 1.67 | 29.61 | 30.02 | 29.02 | 130613 |
| 1741131300 | 29.4 | 0.23 | 0.79 | 28.885 | 29.88 | 28.5933 | 236936 |
| 1741044900 | 29.17 | -1.24 | -4.08 | 30.26 | 30.4845 | 28.25 | 399521 |
| 1740785700 | 30.41 | -0.65 | -2.09 | 31 | 31.14 | 30.22 | 316497 |
| 1740699300 | 31.06 | 0.06 | 0.19 | 31 | 31.32 | 30.51 | 237957 |
| 1740612900 | 31 | 0.37 | 1.21 | 30.715 | 31.03 | 30.3 | 301906 |
| 1740526500 | 30.63 | -0.43 | -1.38 | 30.9501 | 31.05 | 30.43 | 144022 |
| 1740440100 | 31.06 | -0.15 | -0.48 | 31.3524 | 31.39 | 30.94 | 130789 |
| 1740180900 | 31.21 | -0.88 | -2.74 | 32.1 | 32.1 | 31 | 174707 |
| 1740094500 | 32.09 | -0.33 | -1.02 | 32.28 | 32.47 | 31.77 | 124968 |
| 1740008100 | 32.42 | 0.44 | 1.38 | 32.08 | 32.43 | 31.735 | 153639 |
| 1739921700 | 31.98 | 0.04 | 0.13 | 31.94 | 32.08 | 31.6628 | 119005 |
| 1739576100 | 31.94 | -0.08 | -0.25 | 32.202199 | 32.33 | 31.8 | 94883 |
| 1739489700 | 32.02 | 0.11 | 0.34 | 32.08 | 32.328 | 31.6101 | 130460 |
| 1739403300 | 31.91 | -0.12 | -0.36 | 32.14 | 32.2 | 31.6 | 108320 |
| 1739316900 | 32.025 | 0.06 | 0.20 | 31.99 | 32.45 | 31.8108 | 166631 |
| 1739230500 | 31.96 | 0.62 | 1.98 | 31.56 | 32 | 31.47 | 101251 |
| 1738971300 | 31.34 | -0.05 | -0.16 | 31.33 | 31.66 | 31.02 | 92042 |
| 1738884900 | 31.39 | 0.44 | 1.42 | 30.94 | 31.44 | 30.94 | 116686 |
| 1738798500 | 30.95 | -0.05 | -0.16 | 31.04 | 31.0961 | 30.69 | 126073 |
| 1738712100 | 31 | -0.14 | -0.45 | 31.01 | 31.13 | 30.54 | 119751 |
| 1738625700 | 31.14 | -0.28 | -0.89 | 30.505 | 31.25 | 30.505 | 171744 |
| 1738366500 | 31.42 | -0.42 | -1.32 | 31.84 | 32 | 31.2801 | 127164 |
| 1738280100 | 31.84 | -0.18 | -0.56 | 32 | 32.2399 | 31.75 | 76706 |
| 1738193700 | 32.02 | 0.19 | 0.60 | 31.85 | 32.0899 | 31.52 | 111376 |
| 1738107300 | 31.83 | 0.21 | 0.66 | 31.96 | 31.96 | 31.49 | 115924 |
| 1738020900 | 31.62 | -0.69 | -2.14 | 32.229999 | 32.4382 | 31.61 | 105449 |
| 1737761700 | 32.31 | -0.02 | -0.06 | 32.4 | 32.655 | 32.2 | 171713 |
| 1737675300 | 32.33 | 0 | 0.00 | 32.33 | 32.33 | 32.33 | 0 |
| 1737588900 | 32.33 | -0.78 | -2.36 | 33.06 | 33.292 | 32.25 | 243898 |
| 1737502500 | 33.11 | 0 | 0.00 | 33.3965 | 33.3965 | 33.08 | 376756 |
| 1737156900 | 33.11 | -0.51 | -1.52 | 33.75 | 33.8434 | 33.08 | 251464 |
| 1737070500 | 33.62 | -0.02 | -0.06 | 33.64 | 33.78 | 33.57 | 196808 |
| 1736984100 | 33.64 | -0.06 | -0.18 | 33.75 | 33.92 | 33.47 | 188383 |
| 1736897700 | 33.7 | -0.01 | -0.03 | 33.72 | 33.82 | 33.53 | 228720 |
| 1736811300 | 33.71 | -0.07 | -0.21 | 34 | 34.02 | 33.439999 | 318267 |
| 1736552100 | 33.78 | 0.01 | 0.03 | 33.94 | 33.95 | 33.369999 | 154274 |
| 1736379300 | 33.77 | -0.21 | -0.62 | 34.2 | 34.3376 | 33.63 | 98525 |
| 1736292900 | 33.98 | -0.22 | -0.64 | 34.4 | 34.48 | 33.79 | 186911 |
| 1736206500 | 34.2 | 0.11 | 0.32 | 34.72 | 34.72 | 34 | 55055 |
| 1735947300 | 34.09 | -0.59 | -1.70 | 34.64 | 34.835 | 33.259999 | 228817 |
| 1735860900 | 34.68 | 1.35 | 4.05 | 33.34 | 34.68 | 33.34 | 290303 |
| 1735688100 | 33.33 | 0.28 | 0.85 | 33.049999 | 33.79 | 32.75 | 110783 |
| 1735601700 | 33.049999 | -0.23 | -0.69 | 33.2855 | 33.441899 | 32.64 | 82836 |
| 1735342500 | 33.28 | 0.21 | 0.64 | 32.99 | 33.5 | 32.6933 | 118197 |
| 1735256100 | 33.07 | 0.63 | 1.96 | 32.52 | 33.09 | 32.33 | 46260 |
| 1735077840 | 32.435 | 0.21 | 0.64 | 32.189999 | 32.84 | 32.0762 | 47710 |
| 1734996900 | 32.229999 | 0.21 | 0.66 | 32.369999 | 32.860999 | 32.072 | 136887 |
| 1734737700 | 32.02 | -0.12 | -0.37 | 32.215 | 32.7599 | 32.009999 | 91616 |
| 1734651300 | 32.14 | -0.14 | -0.43 | 33.0095 | 33.13 | 32.1 | 95831 |
| 1734564900 | 32.28 | -0.27 | -0.83 | 32.65 | 33.21 | 32.259999 | 318055 |
| 1734478500 | 32.549999 | -0.19 | -0.58 | 32.67 | 32.71 | 32 | 352665 |
| 1734392100 | 32.74 | -0.08 | -0.24 | 33 | 33.2 | 32.689999 | 61826 |
| 1734132900 | 32.82 | 0 | 0.00 | 33 | 33.389899 | 32.659999 | 178900 |
| 1734046500 | 32.82 | 0.04 | 0.12 | 32.9 | 32.99 | 32.6 | 62193 |
| 1733960100 | 32.78 | 0.24 | 0.74 | 32.77 | 33.4 | 32.77 | 260040 |
| 1733873700 | 32.54 | -0.91 | -2.72 | 33.8541 | 33.94 | 32.43 | 284840 |
| 1733787300 | 33.45 | 0.23 | 0.69 | 33.945 | 33.945 | 32.89 | 124268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
