DMLP - Dorchester Minerals, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20209.499.859.089.389.3844,200
Apr 02, 20208.909.968.909.359.3591,500
Apr 01, 20209.019.208.648.938.9368,300
Mar 31, 20209.029.608.779.319.31108,000
Mar 30, 20209.089.188.529.019.01216,000
Mar 27, 20209.499.499.009.099.0987,500
Mar 26, 20209.8410.239.019.439.43202,000
Mar 25, 20209.7310.249.519.829.82123,900
Mar 24, 20209.429.749.269.569.56123,600
Mar 23, 20209.499.569.009.129.12146,300
Mar 20, 202010.4910.628.719.569.56180,700
Mar 19, 20209.9610.759.7910.3910.39128,800
Mar 18, 202010.7511.449.5010.0010.00186,700
Mar 17, 202011.2311.7210.7510.9210.92102,900
Mar 16, 202011.1411.5810.5211.0811.08141,000
Mar 13, 202011.0012.0010.7011.4111.41123,000
Mar 12, 202011.0011.5310.3310.6710.67172,800
Mar 11, 202012.0212.0811.1411.6911.69366,800
Mar 10, 202012.6012.7011.3512.2412.24212,800
Mar 09, 202011.8013.0511.0012.3812.38336,500
Mar 06, 202013.9113.9413.2013.7613.76257,700
Mar 05, 202014.5014.7513.8213.9913.99211,300
Mar 04, 202014.7514.9014.5114.5914.59135,500
Mar 03, 202014.9615.2414.7514.7614.76123,400
Mar 02, 202015.2815.2814.7514.9814.9886,800
Feb 28, 202014.6915.2714.6515.2615.26121,700
Feb 27, 202015.0115.3414.3215.3215.32251,400
Feb 26, 202014.9215.5814.9215.0515.0563,200
Feb 25, 202015.6515.6515.0115.2615.26125,800
Feb 24, 202015.9316.0415.5115.5115.51115,600
Feb 21, 202015.8716.2915.7616.2316.2344,900
Feb 20, 202016.0316.2515.9215.9815.9850,600
Feb 19, 202016.0916.3215.9916.1116.1153,500
Feb 18, 202016.1016.3015.7916.0216.0267,600
Feb 14, 202015.7816.0515.5815.9215.9275,000
Feb 13, 202016.0916.1415.1215.8115.81255,800
Feb 12, 202015.9016.2915.8316.1116.1140,900
Feb 11, 202015.9116.1815.8015.8315.8393,800
Feb 10, 202016.3816.3815.8015.9015.90140,800
Feb 07, 202016.8316.8316.3716.4616.4668,100
Feb 06, 202016.7016.8816.5316.8816.8844,800
Feb 05, 202016.4416.8516.4016.7116.7185,900
Feb 04, 202016.3316.4916.1716.3816.3848,800
Feb 03, 202016.3116.3615.8216.1016.10125,300
Jan 31, 202016.5816.7016.2016.2916.2972,100
Jan 31, 20200.361 Dividend
Jan 30, 202016.9217.2216.8216.9316.57123,800
Jan 29, 202017.3217.5016.7816.9416.58153,100
Jan 28, 202017.3017.3917.0417.2716.9069,300
Jan 27, 202017.2517.3016.1717.1716.80165,200
Jan 24, 202017.9817.9817.0317.3316.96205,700
Jan 23, 202020.2620.2917.0217.4617.09496,000
Jan 22, 202020.7120.9220.2220.2519.8248,000
Jan 21, 202020.6021.4620.2120.5920.1593,900
Jan 17, 202020.8721.0320.3820.6020.1635,300
Jan 16, 202021.1521.4220.8320.8520.4179,200
Jan 15, 202020.8221.1520.6921.1220.67167,600
Jan 14, 202019.7320.8519.7320.7320.29117,800
Jan 13, 202019.7919.9019.6519.7619.3432,400
Jan 10, 202019.7819.9619.7519.8119.3925,600
Jan 09, 202019.8919.9819.6119.8519.4361,300
Jan 08, 202019.8520.0019.5919.8519.4369,600
Jan 07, 202019.9019.9919.6319.8619.4451,200
Jan 06, 202019.7320.0619.6419.9019.48103,800
Jan 03, 202019.7919.8919.5419.6519.23113,200
Jan 02, 202019.5619.7419.3719.6519.2363,700
Dec 31, 201919.4019.6219.2919.5119.09100,100
Dec 30, 201919.4019.7719.3419.4619.0552,800
Dec 27, 201919.5919.6319.2719.3818.9755,000
Dec 26, 201919.3219.8519.1819.5319.11111,300
Dec 24, 201919.5519.9819.0919.3018.89116,800
Dec 23, 201918.9419.5518.7919.4719.05122,300
Dec 20, 201918.8919.2318.7018.9818.58108,900
Dec 19, 201919.1219.1518.8418.9018.5095,800
Dec 18, 201918.7519.1618.5119.1418.73106,700
Dec 17, 201917.7718.6917.7218.5318.13119,800
Dec 16, 201917.5017.9417.4017.7717.39133,300
Dec 13, 201917.5217.5417.4117.4617.09179,700
Dec 12, 201917.5117.7517.3617.5017.13160,500
Dec 11, 201917.6417.8017.5517.6417.26123,000
Dec 10, 201917.3717.6417.3717.5717.20104,500
Dec 09, 201917.2417.3817.2417.3817.0171,300
Dec 06, 201917.2417.3617.0517.2416.8798,700
Dec 05, 201917.3617.3817.0817.1816.8153,200
Dec 04, 201917.1717.3617.1417.2516.8852,200
Dec 03, 201917.1117.3317.1017.1216.7584,400
Dec 02, 201917.3517.3517.1317.3316.9652,800
Nov 29, 201917.2817.3817.1517.3817.0126,400
Nov 27, 201917.1817.3817.0817.2816.9141,500
Nov 26, 201917.3017.3817.0517.1316.7628,800
Nov 25, 201917.0417.4217.0417.3717.0081,000
Nov 22, 201917.1317.3617.0017.1316.7679,900
Nov 21, 201917.2117.4017.0817.1316.7644,800
Nov 20, 201917.4717.4917.0917.2816.9164,900
Nov 19, 201917.5817.8417.2717.4817.1146,000
Nov 18, 201917.9717.9917.5517.5517.1836,400
Nov 15, 201918.1518.1517.8017.9517.5723,300
Nov 14, 201918.1318.1317.8017.9117.5321,600
Nov 13, 201918.4318.4918.0418.1517.7636,500
Nov 12, 201917.6018.7017.4118.5518.15205,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...