Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.644	6.692	6.274	6.692	249,356	+0.16(+2.42%)
Oct 30, 2008	6.692	6.692	6.268	6.534	104,861	+0.04(+0.55%)
Oct 29, 2008	6.465	6.686	6.196	6.498	219,689	+0.37(+6.04%)
Oct 28, 2008	6.080	6.190	5.560	6.128	364,719	+0.44(+7.66%)
Oct 27, 2008	6.238	6.238	5.623	5.692	330,320	-0.38(-6.25%)
Oct 24, 2008	5.823	6.083	5.674	6.071	151,172	+0.02(+0.30%)
Oct 23, 2008	6.032	6.349	5.914	6.053	226,862	+0.01(+0.10%)
Oct 22, 2008	6.369	6.369	5.721	6.047	210,238	-0.32(-5.06%)
Oct 21, 2008	6.325	6.829	6.169	6.369	358,491	-0.41(-6.08%)
Oct 20, 2008	6.480	6.814	6.308	6.781	378,771	+0.51(+8.14%)
Oct 17, 2008	6.026	6.650	5.623	6.271	432,248	+0.13(+2.04%)
Oct 16, 2008	6.181	6.181	5.757	6.145	305,840	-0.19(-2.92%)
Oct 15, 2008	6.525	6.525	5.990	6.331	413,291	+0.01(+0.24%)
Oct 14, 2008	6.423	6.704	6.229	6.316	408,743	+0.41(+6.87%)
Oct 13, 2008	5.509	6.008	5.420	5.910	376,501	+0.65(+12.44%)
Oct 10, 2008	5.076	5.505	4.809	5.256	1,087,857	+0.00(+0.06%)
Oct 09, 2008	5.790	5.823	5.151	5.253	540,723	-0.42(-7.42%)
Oct 08, 2008	5.674	5.802	5.085	5.674	665,346	+0.10(+1.88%)
Oct 07, 2008	5.898	6.017	5.569	5.569	261,854	-0.25(-4.36%)
Oct 06, 2008	6.256	6.256	5.596	5.823	659,208	-0.53(-8.32%)
Oct 03, 2008	6.728	6.728	6.335	6.351	207,030	-0.17(-2.65%)
Oct 02, 2008	6.865	7.167	6.495	6.525	191,512	-0.29(-4.25%)
Oct 01, 2008	6.853	7.140	6.779	6.814	109,948	-0.08(-1.21%)
Sep 30, 2008	6.587	7.092	6.587	6.898	208,698	+0.32(+4.90%)
Sep 29, 2008	7.095	7.153	5.745	6.575	281,461	-0.68(-9.38%)
Sep 26, 2008	7.531	7.531	7.138	7.256	132,656	-0.06(-0.82%)
Sep 25, 2008	7.304	7.642	7.179	7.316	134,431	-0.04(-0.53%)
Sep 24, 2008	7.477	7.516	7.283	7.355	125,058	+0.03(+0.41%)
Sep 23, 2008	7.116	7.603	7.105	7.325	229,370	+0.02(+0.29%)
Sep 22, 2008	7.220	7.540	7.011	7.304	340,286	+0.08(+1.16%)
Sep 19, 2008	6.919	7.636	6.856	7.220	875,240	+0.34(+4.90%)
Sep 18, 2008	6.764	7.244	6.719	6.883	316,801	+0.19(+2.81%)
Sep 17, 2008	6.913	7.074	6.629	6.695	326,476	-0.27(-3.94%)
Sep 16, 2008	7.095	7.167	6.898	6.970	319,467	-0.31(-4.23%)
Sep 15, 2008	7.468	7.507	7.277	7.277	225,532	-0.20(-2.64%)
Sep 12, 2008	7.501	7.758	7.465	7.474	119,251	+0.06(+0.76%)
Sep 11, 2008	7.486	7.546	7.415	7.418	119,191	-0.13(-1.66%)
Sep 10, 2008	7.498	7.719	7.444	7.543	190,976	+0.07(+0.92%)
Sep 09, 2008	7.779	7.779	7.397	7.474	247,069	-0.40(-5.12%)
Sep 08, 2008	8.388	8.388	7.704	7.877	188,655	-0.21(-2.66%)
Sep 05, 2008	8.487	8.487	7.982	8.092	159,239	-0.29(-3.42%)
Sep 04, 2008	7.949	8.457	7.940	8.379	517,362	+0.39(+4.90%)
Sep 03, 2008	7.827	8.003	7.728	7.988	161,717	+0.13(+1.71%)
Sep 02, 2008	8.200	8.200	7.755	7.854	245,910	-0.43(-5.19%)
Aug 29, 2008	8.436	8.525	8.212	8.284	69,926	-0.13(-1.56%)
Aug 28, 2008	8.660	8.660	8.230	8.415	153,961	-0.15(-1.78%)
Aug 27, 2008	8.545	8.654	8.361	8.567	161,861	+0.19(+2.28%)
Aug 26, 2008	8.149	8.543	8.149	8.376	191,033	+0.25(+3.12%)
Aug 25, 2008	8.209	8.209	7.930	8.122	110,671	+0.06(+0.74%)
Aug 22, 2008	8.209	8.403	7.929	8.063	133,614	-0.08(-0.99%)
Aug 21, 2008	8.227	8.445	8.128	8.143	205,587	+0.06(+0.70%)
Aug 20, 2008	7.764	8.200	7.750	8.086	280,383	+0.30(+3.91%)
Aug 19, 2008	7.618	7.782	7.429	7.782	399,165	+0.05(+0.66%)
Aug 18, 2008	7.979	8.054	7.719	7.731	202,318	-0.36(-4.50%)
Aug 15, 2008	8.469	8.469	8.015	8.095	143,051	-0.21(-2.52%)
Aug 14, 2008	8.445	8.505	8.203	8.304	140,506	-0.03(-0.36%)
Aug 13, 2008	8.316	8.427	8.030	8.334	417,058	-0.01(-0.14%)
Aug 12, 2008	8.633	8.633	8.301	8.346	282,720	-0.21(-2.41%)
Aug 11, 2008	8.976	9.164	8.439	8.552	349,593	-0.35(-3.92%)
Aug 08, 2008	8.899	8.988	8.821	8.902	145,670	-0.03(-0.33%)
Aug 07, 2008	9.015	9.164	8.806	8.932	231,510	+0.05(+0.54%)
Aug 06, 2008	8.779	9.167	8.660	8.884	340,156	+0.04(+0.51%)
Aug 05, 2008	8.806	9.057	8.678	8.839	224,484	-0.07(-0.84%)
Aug 04, 2008	9.415	9.765	8.752	8.914	422,125	-0.50(-5.33%)