Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.00	10.08	9.858	10.07	107,509	+0.13(+1.28%)
Jan 30, 2019	9.707	9.992	9.551	9.945	57,422	+0.34(+3.50%)
Jan 29, 2019	9.835	9.846	9.609	9.609	54,844	-0.23(-2.30%)
Jan 28, 2019	9.736	9.893	9.548	9.835	48,862	+0.08(+0.83%)
Jan 25, 2019	10.04	10.04	9.620	9.754	80,138	-0.09(-0.96%)
Jan 24, 2019	9.607	9.916	9.588	9.849	170,228	+0.17(+1.80%)
Jan 23, 2019	9.685	9.723	9.539	9.674	97,100	+0.14(+1.42%)
Jan 22, 2019	9.550	9.691	9.387	9.539	88,682	-0.09(-0.94%)
Jan 18, 2019	9.511	9.697	9.331	9.629	121,113	+0.15(+1.54%)
Jan 17, 2019	9.021	9.488	8.948	9.483	90,568	+0.49(+5.45%)
Jan 16, 2019	8.993	9.044	8.835	8.993	42,876	+0.01(+0.06%)
Jan 15, 2019	8.993	8.993	8.869	8.987	34,153	+0.01(+0.13%)
Jan 14, 2019	8.959	9.049	8.869	8.976	29,076	+0.02(+0.19%)
Jan 11, 2019	9.060	9.060	8.846	8.959	24,862	-0.09(-1.00%)
Jan 10, 2019	9.150	9.150	8.734	9.049	36,598	-0.16(-1.77%)
Jan 09, 2019	9.263	9.303	8.937	9.212	86,109	+0.06(+0.61%)
Jan 08, 2019	8.998	9.257	8.983	9.156	41,395	+0.17(+1.88%)
Jan 07, 2019	8.700	8.998	8.568	8.987	58,386	+0.34(+3.97%)
Jan 04, 2019	8.576	8.768	8.148	8.644	46,349	+0.09(+1.05%)
Jan 03, 2019	8.463	8.585	8.418	8.554	83,092	+0.08(+1.00%)
Jan 02, 2019	8.216	8.649	8.190	8.469	85,031	+0.23(+2.73%)
Dec 31, 2018	8.396	8.880	8.086	8.244	242,405	-0.17(-2.01%)
Dec 28, 2018	8.548	8.723	8.311	8.413	120,758	-0.13(-1.52%)
Dec 27, 2018	8.368	8.621	8.031	8.542	187,800	+0.09(+1.07%)
Dec 26, 2018	8.058	8.700	7.996	8.452	109,684	+0.32(+3.95%)
Dec 24, 2018	8.165	8.278	7.945	8.131	75,118	-0.03(-0.41%)
Dec 21, 2018	8.052	8.345	8.041	8.165	164,089	+0.09(+1.12%)
Dec 20, 2018	8.458	8.627	8.024	8.075	159,573	-0.41(-4.78%)
Dec 19, 2018	8.520	8.666	8.362	8.480	108,650	-0.05(-0.53%)
Dec 18, 2018	8.717	8.717	8.303	8.525	215,763	-0.22(-2.51%)
Dec 17, 2018	8.987	9.010	8.700	8.745	133,606	-0.28(-3.12%)
Dec 14, 2018	9.207	9.207	8.897	9.027	100,513	-0.19(-2.02%)
Dec 13, 2018	9.595	9.623	9.167	9.212	84,188	-0.38(-3.93%)
Dec 12, 2018	9.697	9.697	9.468	9.590	34,243	-0.02(-0.18%)
Dec 11, 2018	9.517	9.696	9.269	9.607	40,493	+0.24(+2.59%)
Dec 10, 2018	9.331	9.426	9.173	9.364	61,359	+0.02(+0.24%)
Dec 07, 2018	9.702	9.846	9.291	9.342	100,158	-0.20(-2.12%)
Dec 06, 2018	9.325	9.646	9.182	9.545	113,607	+0.02(+0.18%)
Dec 04, 2018	9.573	9.725	9.291	9.528	96,074	-0.05(-0.47%)
Dec 03, 2018	9.376	9.623	9.308	9.573	78,189	+0.24(+2.53%)
Nov 30, 2018	9.229	9.336	9.038	9.336	56,472	+0.11(+1.22%)
Nov 29, 2018	9.269	9.398	9.145	9.224	35,799	-0.03(-0.30%)
Nov 28, 2018	9.196	9.280	9.055	9.252	72,989	+0.06(+0.67%)
Nov 27, 2018	9.083	9.212	9.038	9.190	111,785	+0.11(+1.18%)
Nov 26, 2018	9.055	9.228	8.970	9.083	75,237	-0.03(-0.37%)
Nov 23, 2018	9.229	9.235	8.993	9.117	51,677	-0.10(-1.10%)
Nov 21, 2018		9.218	9.218	9.218	0	+0.26(+2.89%)
Nov 20, 2018	9.269	9.286	8.607	8.959	253,307	-0.41(-4.39%)
Nov 19, 2018	9.714	9.815	9.015	9.370	252,204	-0.37(-3.82%)
Nov 16, 2018	9.815	9.832	9.573	9.742	79,558	+0.03(+0.32%)
Nov 15, 2018	9.776	9.792	9.646	9.711	43,890	-0.06(-0.66%)
Nov 14, 2018	9.742	10.08	9.657	9.776	84,298	+0.11(+1.11%)
Nov 13, 2018	10.31	10.41	9.545	9.669	172,436	-0.64(-6.23%)
Nov 12, 2018	10.38	10.42	10.25	10.31	29,992	+0.02(+0.16%)
Nov 09, 2018	10.30	10.38	10.16	10.29	80,446	-0.03(-0.27%)
Nov 08, 2018	10.53	10.61	10.30	10.32	52,151	-0.25(-2.34%)
Nov 07, 2018	10.58	10.64	10.42	10.57	123,738	+0.05(+0.48%)
Nov 06, 2018	10.31	10.54	10.29	10.52	70,965	+0.23(+2.24%)
Nov 05, 2018	10.18	10.29	10.08	10.29	51,469	+0.26(+2.58%)
Nov 02, 2018	10.19	10.24	9.956	10.03	64,108	-0.07(-0.67%)