Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.868	6.979	6.728	6.844	69,990	-0.02(-0.35%)
Oct 28, 2004	6.922	6.954	6.868	6.868	28,130	-0.06(-0.86%)
Oct 27, 2004	6.868	6.999	6.868	6.928	42,864	-0.03(-0.43%)
Oct 26, 2004	6.719	6.958	6.543	6.958	42,530	+0.16(+2.42%)
Oct 25, 2004	6.865	6.973	6.793	6.793	25,451	+0.05(+0.71%)
Oct 22, 2004	6.716	6.865	6.575	6.746	56,260	+0.00(+0.04%)
Oct 21, 2004	7.158	7.158	6.641	6.743	78,697	-0.17(-2.46%)
Oct 20, 2004	7.080	7.164	6.781	6.913	201,933	-0.01(-0.13%)
Oct 19, 2004	6.787	7.083	6.787	6.922	61,953	-0.16(-2.28%)
Oct 18, 2004	6.841	7.447	6.572	7.083	162,417	+0.29(+4.31%)
Oct 15, 2004	6.647	6.868	6.647	6.790	29,469	-0.08(-1.13%)
Oct 14, 2004	6.346	6.868	6.346	6.868	66,306	+0.40(+6.14%)
Oct 13, 2004	6.587	6.587	6.277	6.471	78,362	-0.12(-1.77%)
Oct 12, 2004	6.671	6.671	6.584	6.587	32,483	-0.10(-1.56%)
Oct 11, 2004	6.865	6.898	6.492	6.692	79,367	-0.07(-1.06%)
Oct 08, 2004	6.850	7.119	6.647	6.764	145,338	-0.19(-2.75%)
Oct 07, 2004	6.032	7.002	6.032	6.955	37,841	+0.58(+9.04%)
Oct 06, 2004	6.136	6.378	6.136	6.378	77,357	+0.29(+4.71%)
Oct 05, 2004	6.032	6.136	6.032	6.092	46,883	+0.04(+0.74%)
Oct 04, 2004	6.125	6.125	6.047	6.047	26,790	-0.02(-0.30%)
Oct 01, 2004	6.062	6.065	6.041	6.065	47,888	+0.01(+0.20%)
Sep 30, 2004	6.059	6.062	6.053	6.053	17,078	-0.00(-0.05%)
Sep 29, 2004	6.122	6.131	6.047	6.056	40,520	-0.01(-0.10%)
Sep 28, 2004	5.990	6.077	5.990	6.062	48,557	+0.07(+1.25%)
Sep 27, 2004	5.969	6.077	5.945	5.987	68,985	+0.10(+1.78%)
Sep 24, 2004	5.972	5.972	5.853	5.883	90,083	-0.09(-1.45%)
Sep 23, 2004	5.972	5.972	5.927	5.969	16,744	+0.00(+0.00%)
Sep 22, 2004	5.987	6.002	5.927	5.969	34,492	+0.01(+0.20%)
Sep 21, 2004	5.927	5.972	5.927	5.957	19,758	-0.01(-0.25%)
Sep 20, 2004	6.026	6.026	5.853	5.972	26,120	+0.00(+0.05%)
Sep 17, 2004	5.972	5.972	5.898	5.969	26,455	-0.00(-0.05%)
Sep 16, 2004	5.969	5.972	5.969	5.972	7,367	+0.00(+0.00%)
Sep 15, 2004	5.853	5.972	5.853	5.972	95,776	+0.05(+0.81%)
Sep 14, 2004	5.886	5.927	5.766	5.924	89,748	+0.13(+2.16%)
Sep 13, 2004	5.727	5.969	5.727	5.799	94,101	-0.10(-1.67%)
Sep 10, 2004	5.823	5.898	5.709	5.898	22,437	-0.04(-0.65%)
Sep 09, 2004	5.850	5.936	5.772	5.936	16,409	+0.00(+0.00%)
Sep 08, 2004	5.913	5.936	5.913	5.936	4,186	+0.02(+0.40%)
Sep 07, 2004	5.948	6.017	5.781	5.913	54,147	-0.09(-1.49%)
Sep 03, 2004	6.005	6.008	5.945	6.002	9,376	-0.01(-0.10%)
Sep 02, 2004	6.017	6.020	5.990	6.008	8,037	-0.01(-0.15%)
Sep 01, 2004	6.092	6.092	5.993	6.017	7,702	-0.01(-0.20%)
Aug 31, 2004	5.954	6.101	5.954	6.029	48,222	+0.07(+1.25%)
Aug 30, 2004	5.898	5.969	5.898	5.954	10,046	+0.00(+0.00%)
Aug 27, 2004	5.799	5.954	5.799	5.954	33,488	+0.09(+1.58%)
Aug 26, 2004	5.862	5.883	5.784	5.862	32,148	+0.01(+0.15%)
Aug 25, 2004	5.784	5.871	5.784	5.853	18,418	+0.04(+0.72%)
Aug 24, 2004	5.814	5.868	5.781	5.811	32,818	+0.06(+1.10%)
Aug 23, 2004	5.748	5.748	5.692	5.748	12,725	-0.07(-1.19%)
Aug 20, 2004	5.817	5.817	5.718	5.817	7,350	+0.00(+0.00%)
Aug 19, 2004	5.686	5.817	5.686	5.817	41,190	+0.04(+0.67%)
Aug 18, 2004	5.817	5.844	5.656	5.778	105,487	+0.07(+1.31%)
Aug 17, 2004	5.704	5.766	5.623	5.704	36,837	+0.00(+0.00%)
Aug 16, 2004	5.677	5.724	5.677	5.704	24,781	-0.03(-0.52%)
Aug 13, 2004	5.733	5.823	5.689	5.733	46,883	-0.01(-0.20%)
Aug 12, 2004	5.674	5.745	5.674	5.745	8,037	+0.02(+0.36%)
Aug 11, 2004	5.730	5.733	5.724	5.724	21,097	-0.07(-1.13%)
Aug 10, 2004	5.810	5.817	5.707	5.790	28,799	-0.02(-0.41%)
Aug 09, 2004	5.671	5.817	5.671	5.814	19,423	+0.14(+2.47%)
Aug 06, 2004	5.835	5.835	5.638	5.674	19,423	-0.21(-3.50%)
Aug 05, 2004	5.880	5.880	5.748	5.880	6,027	+0.06(+1.03%)
Aug 04, 2004	5.796	5.898	5.778	5.820	37,506	-0.08(-1.32%)
Aug 03, 2004	5.820	5.898	5.805	5.898	31,813	+0.08(+1.44%)