Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	6.716	6.716	6.629	6.677	80,428	+0.06(+0.95%)
Oct 30, 2007	6.659	6.719	6.531	6.614	128,407	-0.10(-1.47%)
Oct 29, 2007	6.635	6.719	6.581	6.713	211,846	+0.04(+0.58%)
Oct 26, 2007	6.578	6.704	6.498	6.674	97,437	+0.05(+0.77%)
Oct 25, 2007	6.447	6.644	6.447	6.623	133,329	+0.17(+2.64%)
Oct 24, 2007	6.408	6.525	6.408	6.453	54,957	+0.01(+0.09%)
Oct 23, 2007	6.453	6.504	6.405	6.447	52,663	+0.05(+0.75%)
Oct 22, 2007	6.363	6.569	6.304	6.399	112,185	-0.03(-0.42%)
Oct 19, 2007	6.507	6.558	6.334	6.426	168,341	-0.17(-2.58%)
Oct 18, 2007	6.605	6.749	6.501	6.596	176,827	+0.02(+0.36%)
Oct 17, 2007	6.620	6.764	6.495	6.572	136,826	-0.05(-0.72%)
Oct 16, 2007	6.629	6.719	6.602	6.620	122,168	-0.03(-0.45%)
Oct 15, 2007	6.602	6.764	6.596	6.650	91,931	+0.11(+1.64%)
Oct 12, 2007	6.719	6.853	6.543	6.543	87,471	-0.09(-1.40%)
Oct 11, 2007	6.387	7.002	6.387	6.635	178,220	+0.26(+4.07%)
Oct 10, 2007	6.420	6.569	6.271	6.375	85,043	-0.07(-1.16%)
Oct 09, 2007	6.271	6.489	6.256	6.450	171,647	+0.21(+3.30%)
Oct 08, 2007	6.163	6.244	6.163	6.244	80,981	+0.08(+1.26%)
Oct 05, 2007	6.181	6.181	6.122	6.166	118,270	+0.01(+0.15%)
Oct 04, 2007	6.154	6.181	6.098	6.157	74,949	+0.07(+1.18%)
Oct 03, 2007	6.122	6.184	6.065	6.086	53,102	-0.03(-0.54%)
Oct 02, 2007	6.178	6.241	5.972	6.119	172,882	-0.01(-0.24%)
Oct 01, 2007	6.080	6.151	6.026	6.134	140,894	+0.05(+0.88%)
Sep 28, 2007	6.068	6.122	6.029	6.080	187,952	-0.01(-0.15%)
Sep 27, 2007	6.068	6.122	6.044	6.089	105,313	-0.00(-0.05%)
Sep 26, 2007	6.139	6.139	6.026	6.092	96,439	+0.04(+0.59%)
Sep 25, 2007	6.089	6.089	6.032	6.056	54,709	-0.01(-0.10%)
Sep 24, 2007	6.047	6.104	5.990	6.062	100,655	+0.04(+0.74%)
Sep 21, 2007	5.984	6.026	5.951	6.017	97,125	+0.03(+0.50%)
Sep 20, 2007	6.122	6.151	5.984	5.987	141,524	-0.15(-2.39%)
Sep 19, 2007	6.131	6.151	6.032	6.134	110,092	+0.08(+1.33%)
Sep 18, 2007	6.187	6.187	6.035	6.053	91,469	-0.04(-0.73%)
Sep 17, 2007	6.151	6.151	6.083	6.098	98,307	-0.02(-0.34%)
Sep 14, 2007	6.113	6.151	6.062	6.119	117,007	+0.01(+0.10%)
Sep 13, 2007	6.131	6.211	6.088	6.113	83,228	-0.04(-0.68%)
Sep 12, 2007	5.987	6.229	5.987	6.154	151,674	+0.21(+3.57%)
Sep 11, 2007	6.023	6.116	5.942	5.942	109,811	-0.10(-1.73%)
Sep 10, 2007	6.229	6.247	6.017	6.047	77,598	-0.05(-0.88%)
Sep 07, 2007	6.041	6.403	6.032	6.101	93,043	-0.06(-1.02%)
Sep 06, 2007	6.423	6.435	6.086	6.163	158,047	-0.32(-4.88%)
Sep 05, 2007	6.549	6.569	6.477	6.480	99,480	-0.04(-0.69%)
Sep 04, 2007	6.566	6.566	6.417	6.525	120,909	+0.06(+0.92%)
Aug 31, 2007	6.151	6.719	6.077	6.465	138,771	+0.33(+5.40%)
Aug 30, 2007	5.996	6.160	5.996	6.134	79,323	+0.05(+0.79%)
Aug 29, 2007	6.178	6.199	5.984	6.086	61,658	-0.01(-0.10%)
Aug 28, 2007	6.032	6.271	6.032	6.092	195,962	+0.10(+1.64%)
Aug 27, 2007	6.065	6.226	5.981	5.993	104,891	-0.07(-1.13%)
Aug 24, 2007	6.157	6.178	6.029	6.062	85,049	-0.00(-0.05%)
Aug 23, 2007	5.951	6.145	5.948	6.065	91,452	+0.19(+3.25%)
Aug 22, 2007	6.092	6.092	5.808	5.874	138,148	-0.16(-2.62%)
Aug 21, 2007	5.742	6.089	5.674	6.032	165,019	+0.15(+2.59%)
Aug 20, 2007	5.769	5.975	5.748	5.880	145,857	+0.07(+1.23%)
Aug 17, 2007	5.674	6.017	5.674	5.808	290,382	-0.02(-0.36%)
Aug 16, 2007	5.895	5.913	5.674	5.829	277,694	-0.09(-1.46%)
Aug 15, 2007	5.772	5.966	5.772	5.916	98,716	-0.03(-0.55%)
Aug 14, 2007	6.086	6.086	5.814	5.948	75,090	-0.09(-1.53%)
Aug 13, 2007	6.065	6.268	5.901	6.041	141,223	+0.13(+2.12%)
Aug 10, 2007	5.823	6.241	5.524	5.916	280,356	-0.06(-1.05%)
Aug 09, 2007	6.307	6.534	5.856	5.978	381,199	-0.52(-8.04%)
Aug 08, 2007	6.187	6.537	6.136	6.501	165,736	+0.27(+4.36%)
Aug 07, 2007	6.148	6.429	6.145	6.229	202,566	+0.13(+2.05%)
Aug 06, 2007	6.420	6.420	5.972	6.104	669,613	-0.24(-3.72%)
Aug 03, 2007	6.354	6.501	6.337	6.340	216,615	-0.13(-1.94%)
Aug 02, 2007	6.578	6.629	6.465	6.465	123,564	-0.18(-2.65%)