Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	8.261	8.451	8.261	8.302	84,551	+0.00(+0.04%)
Jan 30, 2013	8.302	8.332	8.213	8.299	75,320	+0.01(+0.18%)
Jan 29, 2013	8.276	8.373	8.231	8.284	147,326	+0.04(+0.50%)
Jan 28, 2013	8.284	8.392	8.168	8.243	94,673	-0.04(-0.50%)
Jan 25, 2013	8.280	8.325	8.265	8.284	63,067	-0.01(-0.13%)
Jan 24, 2013	8.321	8.392	8.269	8.295	98,185	+0.01(+0.14%)
Jan 23, 2013	8.347	8.433	8.235	8.284	99,694	-0.09(-1.11%)
Jan 22, 2013	8.261	8.496	8.261	8.377	158,571	+0.12(+1.40%)
Jan 18, 2013	8.299	8.336	8.250	8.261	51,428	-0.04(-0.54%)
Jan 17, 2013	8.198	8.325	8.075	8.306	147,683	+0.25(+3.07%)
Jan 16, 2013	8.227	8.227	8.048	8.059	236,609	-0.10(-1.21%)
Jan 15, 2013	8.165	8.216	8.127	8.157	78,876	-0.00(-0.04%)
Jan 14, 2013	8.066	8.234	8.066	8.161	178,037	+0.12(+1.55%)
Jan 11, 2013	7.978	8.121	7.898	8.037	212,620	+0.07(+0.93%)
Jan 10, 2013	7.854	8.015	7.840	7.963	101,581	+0.14(+1.77%)
Jan 09, 2013	7.795	7.949	7.792	7.825	187,180	+0.04(+0.50%)
Jan 08, 2013	7.733	7.938	7.733	7.786	95,110	+0.02(+0.25%)
Jan 07, 2013	7.762	7.825	7.675	7.766	86,854	+0.02(+0.28%)
Jan 04, 2013	7.660	7.806	7.591	7.744	133,985	+0.12(+1.53%)
Jan 03, 2013	7.543	7.645	7.507	7.627	76,275	+0.13(+1.76%)
Jan 02, 2013	7.547	7.598	7.470	7.496	88,856	+0.06(+0.85%)
Dec 31, 2012	7.320	7.459	7.313	7.433	272,289	+0.09(+1.18%)
Dec 28, 2012	7.316	7.496	7.316	7.346	136,643	-0.07(-0.99%)
Dec 27, 2012	7.320	7.422	7.276	7.419	138,087	+0.11(+1.45%)
Dec 26, 2012	7.404	7.422	7.313	7.313	169,036	-0.11(-1.48%)
Dec 24, 2012	7.393	7.514	7.371	7.422	68,037	-0.02(-0.25%)
Dec 21, 2012	7.379	7.492	7.346	7.441	153,704	-0.05(-0.63%)
Dec 20, 2012	7.379	7.517	7.316	7.488	300,104	+0.10(+1.39%)
Dec 19, 2012	7.437	7.455	7.276	7.386	557,750	-0.06(-0.79%)
Dec 18, 2012	7.441	7.675	7.404	7.444	200,770	+0.02(+0.25%)
Dec 17, 2012	7.404	7.448	7.375	7.426	206,232	+0.02(+0.30%)
Dec 14, 2012	7.386	7.422	7.324	7.404	159,313	+0.05(+0.70%)
Dec 13, 2012	7.426	7.455	7.316	7.353	427,492	-0.07(-0.93%)
Dec 12, 2012	7.382	7.751	7.363	7.422	337,099	+0.02(+0.24%)
Dec 11, 2012	7.426	7.496	7.386	7.404	240,156	-0.03(-0.44%)
Dec 10, 2012	7.419	7.565	7.404	7.437	212,883	-0.03(-0.44%)
Dec 07, 2012	7.576	7.620	7.422	7.470	285,570	-0.11(-1.45%)
Dec 06, 2012	7.722	7.726	7.572	7.580	281,850	-0.14(-1.85%)
Dec 05, 2012	7.784	7.799	7.649	7.722	163,416	-0.03(-0.38%)
Dec 04, 2012	7.682	7.821	7.682	7.751	49,915	+0.07(+0.95%)
Nov 30, 2012	7.708	7.708	7.649	7.678	126,097	-0.00(-0.01%)
Nov 29, 2012	7.678	7.803	7.653	7.679	121,990	-0.06(-0.79%)
Nov 28, 2012	7.770	7.795	7.616	7.741	162,472	-0.02(-0.24%)
Nov 27, 2012	7.781	7.879	7.726	7.759	59,963	+0.01(+0.09%)
Nov 26, 2012	7.847	7.890	7.722	7.751	132,795	-0.10(-1.21%)
Nov 23, 2012	7.861	7.887	7.825	7.847	37,105	+0.00(+0.05%)
Nov 21, 2012	7.821	7.905	7.792	7.843	111,813	-0.01(-0.09%)
Nov 20, 2012	7.931	7.971	7.814	7.850	110,639	-0.02(-0.23%)
Nov 19, 2012	8.001	8.018	7.861	7.869	125,622	-0.05(-0.69%)
Nov 16, 2012	7.773	7.953	7.770	7.923	145,633	+0.12(+1.55%)
Nov 15, 2012	7.832	7.890	7.759	7.803	145,045	-0.06(-0.79%)
Nov 14, 2012	8.026	8.026	7.817	7.865	91,270	-0.05(-0.65%)
Nov 13, 2012	7.766	7.993	7.759	7.916	115,554	+0.11(+1.45%)
Nov 12, 2012	7.748	7.869	7.726	7.803	64,867	-0.05(-0.61%)
Nov 09, 2012	7.918	7.931	7.642	7.850	171,416	-0.08(-1.06%)
Nov 08, 2012	8.007	8.030	7.898	7.934	72,265	-0.11(-1.32%)
Nov 07, 2012	8.048	8.095	7.971	8.040	65,904	-0.08(-1.04%)
Nov 06, 2012	8.157	8.187	8.113	8.124	33,421	+0.04(+0.50%)
Nov 05, 2012	8.084	8.146	8.054	8.084	50,615	+0.00(+0.00%)
Nov 02, 2012	8.117	8.230	8.051	8.084	178,847	-0.06(-0.76%)