Dorchester Minerals
DMLP
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:58
Bid
Volume 		Ask
08/14/2026 - 21:59:58
Ask
Volume
27.71
+0.12 ( +0.43% )
27.69
400
27.87
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 27.71
08/14/2026 23:20 � 27.71
08/14/2026 22:30 � 27.71
08/14/2026 22:00 � 27.71
08/14/2026 22:00 15587 27.71
08/14/2026 21:59 5 27.73
08/14/2026 21:59 7 27.69
08/14/2026 21:59 14 27.70
08/14/2026 21:59 1 27.72
08/14/2026 21:59 55 27.69
08/14/2026 21:59 45 27.69
08/14/2026 21:59 54 27.67
08/14/2026 21:58 1 27.705
08/14/2026 21:58 1 27.705
08/14/2026 21:58 24 27.74
08/14/2026 21:58 1 27.74
08/14/2026 21:58 26 27.72
08/14/2026 21:58 28 27.72
08/14/2026 21:58 17 27.71
08/14/2026 21:58 100 27.70
08/14/2026 21:58 1 27.69
08/14/2026 21:58 1 27.69
08/14/2026 21:58 66 27.69
08/14/2026 21:57 100 27.70
08/14/2026 21:57 13 27.69
08/14/2026 21:57 33 27.69
08/14/2026 21:57 49 27.75
08/14/2026 21:55 155 27.73
08/14/2026 21:55 40 27.73
08/14/2026 21:55 100 27.73
08/14/2026 21:55 79 27.73
08/14/2026 21:55 12 27.73
08/14/2026 21:55 88 27.73
08/14/2026 21:55 5 27.70
08/14/2026 21:55 100 27.70
08/14/2026 21:55 100 27.70
08/14/2026 21:55 17 27.70
08/14/2026 21:55 100 27.71
08/14/2026 21:55 100 27.70
08/14/2026 21:55 100 27.71
08/14/2026 21:55 100 27.70
08/14/2026 21:55 72 27.745
08/14/2026 21:55 20 27.71
08/14/2026 21:55 59 27.71
08/14/2026 21:54 100 27.74
08/14/2026 21:54 100 27.74
08/14/2026 21:54 100 27.74
08/14/2026 21:54 99 27.75
08/14/2026 21:54 1 27.75
08/14/2026 21:54 36 27.78
08/14/2026 21:54 71 27.80
08/14/2026 21:54 29 27.80
08/14/2026 21:54 10 27.82
08/14/2026 21:54 13 27.83
08/14/2026 21:54 207 27.83
08/14/2026 21:54 10 27.83
08/14/2026 21:54 10 27.83
08/14/2026 21:54 10 27.83
08/14/2026 21:52 100 27.83
08/14/2026 21:52 250 27.83
08/14/2026 21:52 100 27.83
08/14/2026 21:52 500 27.83
08/14/2026 21:51 9 27.88
08/14/2026 21:50 20 27.82
08/14/2026 21:50 20 27.81
08/14/2026 21:50 1 27.81
08/14/2026 21:50 1 27.81
08/14/2026 21:50 34 27.81
08/14/2026 21:50 100 27.81
08/14/2026 21:50 4 27.81
08/14/2026 21:49 63 27.81
08/14/2026 21:49 62 27.81
08/14/2026 21:49 38 27.81
08/14/2026 21:49 162 27.81
08/14/2026 21:49 100 27.80
08/14/2026 21:42 21 27.79
08/14/2026 21:41 100 27.82
08/14/2026 21:41 5 27.82
08/14/2026 21:39 100 27.845
08/14/2026 21:39 25 27.83
08/14/2026 21:39 20 27.83
08/14/2026 21:39 180 27.83
08/14/2026 21:39 20 27.83
08/14/2026 21:39 100 27.82
08/14/2026 21:39 1 27.82
08/14/2026 21:39 1 27.82
08/14/2026 21:39 23 27.82
08/14/2026 21:39 1 27.82
08/14/2026 21:39 1 27.82
08/14/2026 21:39 29 27.82
08/14/2026 21:33 36 27.81
08/14/2026 21:33 12 27.81
08/14/2026 21:32 16 27.82
08/14/2026 21:32 36 27.83
08/14/2026 21:32 14 27.84
08/14/2026 21:32 100 27.84
08/14/2026 21:32 114 27.85
08/14/2026 21:31 95 27.87
08/14/2026 21:31 5 27.87
08/14/2026 21:30 50 27.88
08/14/2026 21:25 50 27.88
08/14/2026 21:20 55 27.87
08/14/2026 21:20 16 27.87
08/14/2026 21:20 17 27.86
08/14/2026 21:20 17 27.86
08/14/2026 21:16 95 27.84
08/14/2026 21:16 100 27.84
08/14/2026 21:16 9 27.85
08/14/2026 21:16 1 27.85
08/14/2026 21:16 2 27.85
08/14/2026 21:16 22 27.85
08/14/2026 21:16 1 27.85
08/14/2026 21:16 25 27.85
08/14/2026 21:16 12 27.85
08/14/2026 21:16 95 27.85
08/14/2026 21:16 30 27.85
08/14/2026 21:16 70 27.85
08/14/2026 21:16 95 27.84
08/14/2026 21:16 100 27.84
08/14/2026 21:16 95 27.85
08/14/2026 21:16 24 27.84
08/14/2026 21:16 24 27.85
08/14/2026 21:16 24 27.85
08/14/2026 21:16 24 27.85
08/14/2026 21:16 33 27.85
08/14/2026 21:16 35 27.85
08/14/2026 21:16 25 27.87
08/14/2026 21:16 35 27.87
08/14/2026 21:16 100 27.85
08/14/2026 21:16 100 27.85
08/14/2026 21:16 71 27.85
08/14/2026 21:16 24 27.85
08/14/2026 21:16 100 27.86
08/14/2026 21:16 100 27.85
08/14/2026 21:16 100 27.85
08/14/2026 21:16 80 27.895
08/14/2026 21:10 100 27.80
08/14/2026 21:08 1 27.81
08/14/2026 21:08 100 27.81
08/14/2026 21:08 100 27.81
08/14/2026 21:02 150 27.80
08/14/2026 21:02 250 27.80
08/14/2026 21:02 300 27.80
08/14/2026 21:02 100 27.79
08/14/2026 21:02 100 27.80
08/14/2026 21:02 100 27.80
08/14/2026 21:02 100 27.80
08/14/2026 21:02 20 27.80
08/14/2026 21:02 1 27.80
08/14/2026 21:02 100 27.80
08/14/2026 21:02 20 27.80
08/14/2026 20:59 37 27.79
08/14/2026 20:59 1 27.79
08/14/2026 20:51 78 27.79
08/14/2026 20:50 37 27.79
08/14/2026 20:47 1 27.72
08/14/2026 20:47 18 27.71
08/14/2026 20:47 2 27.71
08/14/2026 20:47 20 27.71
08/14/2026 20:43 100 27.69
08/14/2026 20:43 100 27.68
08/14/2026 20:43 100 27.68
08/14/2026 20:43 100 27.69
08/14/2026 20:43 100 27.69
08/14/2026 20:43 100 27.69
08/14/2026 20:41 74 27.67
08/14/2026 20:41 240 27.67
08/14/2026 20:41 100 27.68
08/14/2026 20:41 100 27.66
08/14/2026 20:41 3 27.67
08/14/2026 20:41 10 27.67
08/14/2026 20:41 42 27.66
08/14/2026 20:41 100 27.66
08/14/2026 20:41 100 27.67
08/14/2026 20:41 250 27.67
08/14/2026 20:41 100 27.67
08/14/2026 20:41 8 27.67
08/14/2026 20:41 10 27.67
08/14/2026 20:41 8 27.67
08/14/2026 20:41 10 27.68
08/14/2026 20:41 18 27.68
08/14/2026 20:41 18 27.68
08/14/2026 20:41 18 27.68
08/14/2026 20:41 18 27.68
08/14/2026 20:41 18 27.68
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 5 27.69
08/14/2026 20:29 50 27.67
08/14/2026 20:29 24 27.64
08/14/2026 20:29 39 27.66
08/14/2026 20:29 61 27.66
08/14/2026 20:29 100 27.65
08/14/2026 20:29 100 27.65
08/14/2026 20:29 74 27.65
08/14/2026 20:29 50 27.65
08/14/2026 20:29 100 27.65
08/14/2026 20:29 250 27.66
08/14/2026 20:29 100 27.66
08/14/2026 20:29 100 27.66
08/14/2026 20:29 100 27.66
08/14/2026 20:29 100 27.66
08/14/2026 20:24 36 27.70
08/14/2026 20:17 44 27.64
08/14/2026 20:17 19 27.64
08/14/2026 20:16 1 27.64
08/14/2026 20:14 13 27.64
08/14/2026 20:00 14 27.59
08/14/2026 20:00 100 27.60
08/14/2026 20:00 14 27.60
08/14/2026 20:00 100 27.60
08/14/2026 20:00 100 27.60
08/14/2026 20:00 100 27.59
08/14/2026 20:00 13 27.59
08/14/2026 20:00 13 27.59
08/14/2026 20:00 5 27.59
08/14/2026 20:00 100 27.60
08/14/2026 19:58 20 27.60
08/14/2026 19:55 1 27.62
08/14/2026 19:55 100 27.61
08/14/2026 19:55 100 27.61
08/14/2026 19:55 55 27.61
08/14/2026 19:55 100 27.62
08/14/2026 19:55 100 27.61
08/14/2026 19:55 5 27.61
08/14/2026 19:55 4 27.61
08/14/2026 19:53 66 27.66
08/14/2026 19:53 12 27.645
08/14/2026 19:51 3 27.66
08/14/2026 19:39 1 27.61
08/14/2026 19:39 1 27.64
08/14/2026 19:39 5 27.64
08/14/2026 19:39 66 27.67
08/14/2026 19:39 2 27.66
08/14/2026 19:39 6 27.66
08/14/2026 19:39 1 27.66
08/14/2026 19:39 1 27.64
08/14/2026 19:39 4 27.66
08/14/2026 19:39 4 27.66
08/14/2026 19:22 1 27.64
08/14/2026 19:22 25 27.65
08/14/2026 19:20 17 27.68
08/14/2026 19:20 2 27.67
08/14/2026 19:20 1 27.67
08/14/2026 19:20 1 27.67
08/14/2026 19:20 2 27.67
08/14/2026 19:20 1 27.67
08/14/2026 19:20 1 27.67
08/14/2026 19:15 20 27.67
08/14/2026 19:15 20 27.67
08/14/2026 19:15 1 27.66
08/14/2026 19:15 4 27.65
08/14/2026 19:15 4 27.65
08/14/2026 19:15 4 27.65
08/14/2026 19:15 4 27.65
08/14/2026 19:12 2 27.66
08/14/2026 18:53 5 27.66
08/14/2026 18:49 37 27.60
08/14/2026 18:49 20 27.67
08/14/2026 18:49 1 27.67
08/14/2026 18:49 1 27.67
08/14/2026 18:49 20 27.67
08/14/2026 18:49 2 27.67
08/14/2026 18:49 2 27.67
08/14/2026 18:49 100 27.66
08/14/2026 18:37 20 27.68
08/14/2026 18:37 10 27.67
08/14/2026 18:35 5 27.60
08/14/2026 18:35 13 27.67
08/14/2026 18:35 13 27.67
08/14/2026 18:35 5 27.62
08/14/2026 18:33 1 27.60
08/14/2026 18:32 100 27.65
08/14/2026 18:32 1 27.65
08/14/2026 18:32 100 27.66
08/14/2026 18:32 100 27.65
08/14/2026 18:32 48 27.66
08/14/2026 18:32 32 27.66
08/14/2026 18:32 48 27.67
08/14/2026 18:32 17 27.71
08/14/2026 18:32 18 27.71
08/14/2026 18:32 8 27.71
08/14/2026 18:32 16 27.67
08/14/2026 18:32 48 27.69
08/14/2026 18:32 2 27.71
08/14/2026 18:32 17 27.72
08/14/2026 18:32 80 27.67
08/14/2026 18:32 24 27.67
08/14/2026 18:25 14 27.69
08/14/2026 18:25 80 27.70
08/14/2026 18:20 20 27.70
08/14/2026 18:19 20 27.72
08/14/2026 18:17 1 27.76
08/14/2026 18:17 3 27.76
08/14/2026 18:15 240 27.78
08/14/2026 18:03 14 27.82
08/14/2026 18:03 3 27.83
08/14/2026 18:03 3 27.85
08/14/2026 18:03 2 27.85
08/14/2026 18:03 3 27.84
08/14/2026 18:03 18 27.84
08/14/2026 18:03 124 27.88
08/14/2026 18:03 3 27.88
08/14/2026 18:03 18 27.87
08/14/2026 18:03 25 27.84
08/14/2026 17:52 1 27.82
08/14/2026 17:52 1 27.82
08/14/2026 17:51 1 27.82
08/14/2026 17:51 100 27.835
08/14/2026 17:51 164 27.85
08/14/2026 17:51 14 27.89
08/14/2026 17:51 14 27.88
08/14/2026 17:51 14 27.88
08/14/2026 17:51 14 27.88
08/14/2026 17:51 14 27.88
08/14/2026 17:51 14 27.88
08/14/2026 17:50 36 27.85
08/14/2026 17:48 100 27.85
08/14/2026 17:48 25 27.85
08/14/2026 17:48 100 27.85
08/14/2026 17:48 100 27.85
08/14/2026 17:48 4 27.85
08/14/2026 17:48 211 27.85
08/14/2026 17:48 89 27.85
08/14/2026 17:48 500 27.86
08/14/2026 17:48 37 27.87
08/14/2026 17:48 63 27.87
08/14/2026 17:48 37 27.87
08/14/2026 17:48 63 27.87
08/14/2026 17:48 37 27.87
08/14/2026 17:48 100 27.88
08/14/2026 17:48 37 27.88
08/14/2026 17:48 100 27.88
08/14/2026 17:45 100 27.94
08/14/2026 17:34 10 27.90
08/14/2026 17:34 100 27.92
08/14/2026 17:28 100 28.00
08/14/2026 17:28 141 28.00
08/14/2026 17:21 5 27.98
08/14/2026 17:21 100 27.99
08/14/2026 17:20 36 27.99
08/14/2026 17:09 9 28.00
08/14/2026 16:46 13 28.02
08/14/2026 16:46 29 28.02
08/14/2026 16:46 150 28.02
08/14/2026 16:46 100 28.01
08/14/2026 16:46 14 28.00
08/14/2026 16:46 30 28.00
08/14/2026 16:46 20 28.00
08/14/2026 16:46 50 28.00
08/14/2026 16:46 30 28.00
08/14/2026 16:46 59 27.97
08/14/2026 16:46 24 27.95
08/14/2026 16:46 36 27.95
08/14/2026 16:46 1967 27.95
08/14/2026 16:29 277 27.95
08/14/2026 16:29 142 27.95
08/14/2026 16:26 10 27.94
08/14/2026 16:24 25 27.88
08/14/2026 16:24 25 27.88
08/14/2026 16:16 240 27.89
08/14/2026 16:16 100 27.93
08/14/2026 16:14 5 27.95
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:13 5 27.925
08/14/2026 16:08 110 27.95
08/14/2026 16:08 44 27.95
08/14/2026 16:08 100 27.94
08/14/2026 16:06 19 27.90
08/14/2026 16:06 50 27.89
08/14/2026 15:55 50 27.80
08/14/2026 15:51 55 27.795
08/14/2026 15:51 50 27.80
08/14/2026 15:51 100 27.80
08/14/2026 15:51 19 27.80
08/14/2026 15:51 1 27.80
08/14/2026 15:50 100 27.78
08/14/2026 15:40 65 27.73
08/14/2026 15:32 5 27.73
08/14/2026 15:32 32 27.74
08/14/2026 15:32 105 27.79
08/14/2026 15:32 2 27.79
08/14/2026 15:32 50 27.79
08/14/2026 15:30 651 27.70