Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.36	17.54	17.19	17.19	48,933	-0.31(-1.80%)
Jan 28, 2022	17.41	17.88	17.05	17.50	156,457	+0.05(+0.26%)
Jan 27, 2022	17.73	17.91	17.35	17.46	171,191	-0.08(-0.47%)
Jan 26, 2022	17.17	17.89	17.17	17.54	188,449	+0.42(+2.44%)
Jan 25, 2022	16.42	17.12	16.24	17.12	124,127	+0.66(+4.04%)
Jan 24, 2022	16.43	16.65	15.98	16.46	140,446	-0.07(-0.41%)
Jan 21, 2022	16.67	16.85	16.41	16.52	91,388	-0.16(-0.94%)
Jan 20, 2022	16.40	17.00	16.30	16.68	105,290	+0.26(+1.59%)
Jan 19, 2022	17.06	17.06	16.38	16.42	101,453	-0.47(-2.78%)
Jan 18, 2022	16.79	16.96	16.48	16.89	76,229	+0.26(+1.57%)
Jan 14, 2022				16.63	0	+0.00(+0.00%)
Jan 13, 2022	16.55	16.85	16.30	16.63	62,994	-0.07(-0.40%)
Jan 12, 2022	16.64	16.84	16.53	16.70	59,651	+0.13(+0.77%)
Jan 11, 2022	16.00	16.65	15.85	16.57	81,817	+0.69(+4.32%)
Jan 10, 2022	15.83	16.00	15.30	15.88	55,726	+0.02(+0.14%)
Jan 07, 2022	15.57	16.01	15.56	15.86	68,310	+0.29(+1.87%)
Jan 06, 2022	15.71	15.71	15.30	15.57	37,748	+0.09(+0.58%)
Jan 05, 2022	15.90	16.11	15.18	15.48	74,338	-0.24(-1.52%)
Jan 04, 2022	15.43	15.88	15.30	15.72	122,501	+0.36(+2.33%)
Jan 03, 2022	14.78	15.54	14.78	15.36	121,530	+0.59(+3.99%)
Dec 31, 2021	14.67	14.81	14.55	14.77	49,176	+0.13(+0.87%)
Dec 30, 2021	14.72	14.77	14.53	14.64	47,206	-0.03(-0.20%)
Dec 29, 2021	14.68	14.84	14.49	14.67	43,368	+0.01(+0.05%)
Dec 28, 2021	14.54	14.82	14.42	14.67	69,094	+0.16(+1.13%)
Dec 27, 2021	14.11	14.62	14.11	14.50	49,850	+0.52(+3.74%)
Dec 23, 2021	13.96	14.11	13.92	13.98	50,031	+0.01(+0.05%)
Dec 22, 2021	14.12	14.18	13.86	13.97	47,906	-0.17(-1.21%)
Dec 21, 2021	14.05	14.33	13.96	14.14	52,440	+0.02(+0.16%)
Dec 20, 2021	14.74	14.74	13.99	14.12	58,263	-0.35(-2.42%)
Dec 17, 2021	14.76	14.98	14.10	14.47	509,550	-0.38(-2.56%)
Dec 16, 2021	14.61	14.99	14.40	14.85	88,236	+0.34(+2.31%)
Dec 15, 2021	14.25	14.58	14.06	14.52	138,578	+0.33(+2.31%)
Dec 14, 2021	14.39	14.79	13.93	14.19	227,970	-0.14(-0.99%)
Dec 13, 2021	14.15	14.40	13.90	14.33	220,244	+0.85(+6.31%)
Dec 10, 2021	13.55	13.91	13.40	13.48	48,542	-0.06(-0.44%)
Dec 09, 2021	13.70	13.84	13.43	13.54	41,367	-0.22(-1.63%)
Dec 08, 2021	13.80	14.01	13.73	13.76	75,697	-0.10(-0.75%)
Dec 07, 2021	13.59	14.02	13.59	13.87	27,906	+0.47(+3.51%)
Dec 06, 2021	13.25	13.43	13.14	13.40	173,383	+0.19(+1.47%)
Dec 03, 2021	13.09	13.25	12.95	13.20	55,398	+0.08(+0.63%)
Dec 02, 2021	13.05	13.25	12.81	13.12	61,565	+0.16(+1.21%)
Dec 01, 2021	13.35	13.43	12.76	12.96	100,275	-0.31(-2.36%)
Nov 30, 2021	13.49	13.61	13.13	13.28	118,808	-0.23(-1.71%)
Nov 29, 2021	13.90	13.93	13.44	13.51	94,698	-0.17(-1.26%)
Nov 26, 2021	13.79	13.81	13.29	13.68	77,855	-0.33(-2.34%)
Nov 24, 2021	13.89	14.09	13.67	14.01	69,220	+0.31(+2.23%)
Nov 23, 2021	13.58	14.05	13.40	13.70	58,437	+0.22(+1.66%)
Nov 22, 2021	13.30	13.55	13.21	13.48	49,168	+0.18(+1.35%)
Nov 19, 2021	13.46	13.75	13.14	13.30	121,093	-0.19(-1.44%)
Nov 18, 2021	13.43	13.68	13.38	13.49	123,584	+0.09(+0.67%)
Nov 17, 2021	13.96	14.17	13.40	13.40	88,342	-0.53(-3.80%)
Nov 16, 2021	14.08	14.25	13.93	13.93	59,675	-0.13(-0.90%)
Nov 15, 2021	14.03	14.37	13.81	14.06	107,692	+0.01(+0.05%)
Nov 12, 2021	14.14	14.27	14.04	14.05	36,244	-0.20(-1.41%)
Nov 11, 2021	14.18	14.58	14.14	14.26	80,500	+0.11(+0.79%)
Nov 10, 2021	14.59			14.14	172,561	-0.43(-2.92%)
Nov 09, 2021	14.26	14.58	14.20	14.57	74,954	+0.25(+1.72%)
Nov 08, 2021	14.42	14.61	14.26	14.32	56,005	-0.01(-0.10%)
Nov 05, 2021	14.42	14.51	14.28	14.34	67,738	-0.02(-0.16%)
Nov 04, 2021	14.26	14.41	14.25	14.36	67,558	+0.10(+0.73%)
Nov 03, 2021	14.32	14.43	14.23	14.26	85,581	-0.11(-0.78%)
Nov 02, 2021	14.37	14.46	14.35	14.37	54,155	+0.00(+0.00%)