Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.05	21.15	20.32	20.60	110,300	-0.45(-2.12%)
Apr 28, 2022	20.79	21.12	20.37	21.05	177,918	+0.48(+2.35%)
Apr 27, 2022	20.01	20.62	19.72	20.56	123,132	+0.76(+3.84%)
Apr 26, 2022	19.72	20.27	19.51	19.80	87,812	+0.16(+0.82%)
Apr 25, 2022	19.97	20.31	18.58	19.64	211,657	-0.31(-1.54%)
Apr 22, 2022	20.00	20.30	19.87	19.95	93,192	+0.02(+0.12%)
Apr 21, 2022	20.13	20.23	19.86	19.93	138,775	+0.01(+0.04%)
Apr 20, 2022	19.98	19.99	19.76	19.92	103,509	+0.16(+0.82%)
Apr 19, 2022	20.10	20.22	19.57	19.76	67,152	-0.19(-0.96%)
Apr 18, 2022	20.11	20.30	19.87	19.95	101,346	+0.03(+0.15%)
Apr 14, 2022	19.97	20.18	19.59	19.92	78,355	-0.16(-0.80%)
Apr 13, 2022	19.94	20.18	19.57	20.08	193,274	+0.29(+1.47%)
Apr 12, 2022	19.24	20.63	19.24	19.79	72,649	+0.25(+1.30%)
Apr 11, 2022	19.97	20.03	19.22	19.54	101,187	-0.43(-2.15%)
Apr 08, 2022	20.11	20.48	19.76	19.97	108,657	-0.09(-0.46%)
Apr 07, 2022	20.23	20.68	19.65	20.06	102,714	-0.16(-0.80%)
Apr 06, 2022	20.46	20.66	20.07	20.22	63,937	+0.15(+0.73%)
Apr 05, 2022	20.56	20.71	20.04	20.07	73,638	-0.40(-1.95%)
Apr 04, 2022	20.72	21.10	20.14	20.47	288,808	+0.06(+0.30%)
Apr 01, 2022	19.95	20.71	19.81	20.41	136,103	+0.50(+2.50%)
Mar 31, 2022	19.67	19.91	19.60	19.91	65,071	+0.25(+1.25%)
Mar 30, 2022	19.34	19.91	19.34	19.67	102,549	+0.31(+1.59%)
Mar 29, 2022	19.47	19.85	18.86	19.36	133,022	-0.09(-0.47%)
Mar 28, 2022	20.33	20.33	19.01	19.45	155,187	-0.41(-2.09%)
Mar 25, 2022	19.38	20.33	19.38	19.87	227,688	+0.29(+1.49%)
Mar 24, 2022	18.67	19.57	18.65	19.57	281,134	+1.01(+5.41%)
Mar 23, 2022	18.57	18.77	18.45	18.57	69,610	+0.15(+0.83%)
Mar 22, 2022	18.81	18.92	18.10	18.42	86,724	-0.21(-1.15%)
Mar 21, 2022	18.57	18.85	18.57	18.63	86,330	+0.35(+1.89%)
Mar 18, 2022	18.41	18.66	18.04	18.29	399,773	-0.05(-0.25%)
Mar 17, 2022	17.53	18.34	17.53	18.33	140,014	+0.86(+4.92%)
Mar 16, 2022	17.77	17.89	17.41	17.47	103,560	-0.18(-1.00%)
Mar 15, 2022	17.72	17.95	17.46	17.65	160,926	-0.19(-1.08%)
Mar 14, 2022	18.14	18.22	17.66	17.84	117,114	-0.45(-2.47%)
Mar 11, 2022	18.03	18.42	18.03	18.29	122,791	+0.22(+1.23%)
Mar 10, 2022	17.66	18.17	17.66	18.07	81,040	+0.41(+2.30%)
Mar 09, 2022	18.28	18.57	17.56	17.66	260,750	-1.22(-6.46%)
Mar 08, 2022	18.60	18.97	18.19	18.88	264,925	+0.51(+2.76%)
Mar 07, 2022	18.32	18.59	17.88	18.38	142,078	+0.35(+1.91%)
Mar 04, 2022	18.39	18.98	17.96	18.03	188,043	-0.20(-1.09%)
Mar 03, 2022	18.07	18.33	17.65	18.23	110,801	-0.07(-0.38%)
Mar 02, 2022	18.34	18.44	18.26	18.30	129,066	+0.11(+0.59%)
Mar 01, 2022	18.27	18.42	18.11	18.19	150,487	+0.13(+0.72%)
Feb 28, 2022	17.80	18.24	17.62	18.06	162,715	+0.51(+2.93%)
Feb 25, 2022	17.22	17.79	17.40	17.55	86,346	+0.44(+2.56%)
Feb 24, 2022	17.31	17.26	16.68	17.11	213,271	+0.59(+3.58%)
Feb 23, 2022	16.88	17.05	16.52	16.52	79,925	-0.12(-0.69%)
Feb 22, 2022	17.51	17.51	16.34	16.64	129,008	-0.21(-1.27%)
Feb 18, 2022				16.85	0	-0.12(-0.72%)
Feb 17, 2022	17.01	17.52	16.97	16.97	22,966	-0.02(-0.09%)
Feb 16, 2022	17.03	17.67	16.95	16.99	72,218	-0.18(-1.07%)
Feb 15, 2022	17.62	17.77	17.07	17.17	95,330	-0.51(-2.91%)
Feb 14, 2022	17.65	18.32	17.46	17.69	71,313	+0.05(+0.26%)
Feb 11, 2022	17.67	18.33	17.63	17.64	197,540	+0.12(+0.70%)
Feb 10, 2022	17.79	17.94	17.47	17.52	67,698	-0.18(-1.00%)
Feb 09, 2022	17.94	17.94	17.46	17.69	51,079	+0.06(+0.35%)
Feb 08, 2022	18.42	18.42	17.46	17.63	99,012	-0.87(-4.69%)
Feb 07, 2022	18.35	18.72	18.01	18.50	86,883	+0.25(+1.35%)
Feb 04, 2022	18.35	18.52	18.03	18.25	80,814	-0.08(-0.42%)
Feb 03, 2022	18.11	18.41		18.33	97,285	+0.22(+1.23%)
Feb 02, 2022	17.82	18.23	17.43	18.11	130,403	+0.46(+2.61%)