Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.776	6.776	6.569	6.677	98,686	-0.19(-2.78%)
Oct 29, 2009	6.647	6.940	6.599	6.868	94,959	+0.22(+3.37%)
Oct 28, 2009	6.671	6.889	6.584	6.644	161,131	-0.13(-1.85%)
Oct 27, 2009	6.802	6.934	6.698	6.770	73,921	-0.07(-1.05%)
Oct 26, 2009	6.892	6.961	6.784	6.841	70,382	-0.11(-1.63%)
Oct 23, 2009	6.989	7.122	6.784	6.955	135,195	+0.00(+0.00%)
Oct 22, 2009	6.973	6.979	6.793	6.955	88,613	-0.08(-1.19%)
Oct 21, 2009	7.074	7.122	7.038	7.038	50,948	+0.02(+0.26%)
Oct 20, 2009	6.977	7.122	6.958	7.020	113,283	+0.09(+1.34%)
Oct 19, 2009	6.913	6.952	6.856	6.928	67,110	+0.07(+0.96%)
Oct 16, 2009	6.898	7.038	6.770	6.862	80,087	-0.05(-0.78%)
Oct 15, 2009	6.731	6.916	6.635	6.916	117,382	+0.15(+2.25%)
Oct 14, 2009	6.611	6.764	6.611	6.764	92,906	+0.18(+2.67%)
Oct 13, 2009	6.575	6.597	6.495	6.587	103,836	+0.01(+0.23%)
Oct 12, 2009	6.605	6.638	6.438	6.572	105,072	+0.09(+1.43%)
Oct 09, 2009	6.522	6.710	6.471	6.480	180,682	-0.12(-1.81%)
Oct 08, 2009	6.749	6.868	6.584	6.599	236,942	-0.14(-2.13%)
Oct 07, 2009	6.793	6.859	6.611	6.743	111,756	-0.05(-0.75%)
Oct 06, 2009	6.904	7.035	6.790	6.793	84,989	+0.02(+0.31%)
Oct 05, 2009	6.417	6.850	6.385	6.773	178,820	+0.32(+4.95%)
Oct 02, 2009	6.537	6.537	6.301	6.453	207,214	-0.18(-2.66%)
Oct 01, 2009	6.728	6.784	6.605	6.629	66,169	-0.11(-1.64%)
Sep 30, 2009	6.773	6.773	6.569	6.740	119,455	-0.08(-1.14%)
Sep 29, 2009	6.793	6.865	6.719	6.817	119,110	-0.04(-0.65%)
Sep 28, 2009	6.784	6.868	6.719	6.862	74,882	+0.03(+0.44%)
Sep 25, 2009	6.853	6.999	6.779	6.832	71,115	-0.03(-0.44%)
Sep 24, 2009	7.167	7.167	6.794	6.862	84,557	-0.14(-1.96%)
Sep 23, 2009	7.146	7.147	6.868	6.999	176,938	-0.21(-2.86%)
Sep 22, 2009	7.426	7.426	6.826	7.206	93,428	-0.10(-1.31%)
Sep 21, 2009	7.343	7.391	7.092	7.301	161,908	-0.21(-2.78%)
Sep 18, 2009	7.603	7.603	7.167	7.510	357,479	+0.05(+0.64%)
Sep 17, 2009	7.698	7.698	7.462	7.462	218,075	-0.23(-3.03%)
Sep 16, 2009	7.555	7.695	7.456	7.695	117,088	+0.19(+2.55%)
Sep 15, 2009	7.337	7.537	7.173	7.504	155,187	+0.22(+3.03%)
Sep 14, 2009	6.764	7.337	6.764	7.283	231,718	+0.42(+6.18%)
Sep 11, 2009	6.719	6.862	6.701	6.859	233,513	+0.10(+1.50%)
Sep 10, 2009	6.729	6.773	6.671	6.758	87,876	-0.04(-0.66%)
Sep 09, 2009	6.638	6.814	6.630	6.802	111,676	+0.17(+2.57%)
Sep 08, 2009	6.680	6.749	6.602	6.632	196,475	-0.09(-1.33%)
Sep 04, 2009	6.653	6.811	6.513	6.722	94,430	+0.00(+0.04%)
Sep 03, 2009	6.728	6.811	6.623	6.719	107,687	-0.05(-0.75%)
Sep 02, 2009	6.611	6.859	6.396	6.770	570,930	+0.06(+0.85%)
Sep 01, 2009	6.462	6.910	6.441	6.713	429,221	+0.38(+5.94%)
Aug 31, 2009	6.498	6.523	6.289	6.337	308,952	-0.26(-3.94%)
Aug 28, 2009	6.740	6.740	6.569	6.596	132,281	-0.17(-2.52%)
Aug 27, 2009	6.698	6.853	6.632	6.767	184,637	+0.04(+0.53%)
Aug 26, 2009	6.844	6.844	6.689	6.731	105,427	+0.03(+0.43%)
Aug 25, 2009	6.613	6.740	6.613	6.702	134,465	+0.06(+0.87%)
Aug 24, 2009	6.641	6.647	6.480	6.644	129,522	-0.00(-0.04%)
Aug 21, 2009	6.695	6.695	6.623	6.647	147,016	+0.02(+0.36%)
Aug 20, 2009	6.569	6.692	6.450	6.623	306,293	+0.09(+1.42%)
Aug 19, 2009	6.510	6.569	6.453	6.531	155,391	-0.04(-0.59%)
Aug 18, 2009	6.584	6.596	6.510	6.569	103,227	+0.01(+0.18%)
Aug 17, 2009	6.552	6.611	6.552	6.558	84,370	-0.04(-0.54%)
Aug 14, 2009	6.632	6.716	6.540	6.593	115,209	-0.09(-1.34%)
Aug 13, 2009	6.719	6.719	6.629	6.683	49,395	+0.07(+0.99%)
Aug 12, 2009	6.626	6.694	6.569	6.617	85,220	+0.04(+0.68%)
Aug 11, 2009	6.537	6.656	6.537	6.572	140,720	-0.06(-0.90%)
Aug 10, 2009	6.668	6.716	6.525	6.632	257,895	+0.02(+0.27%)
Aug 07, 2009	6.569	6.862	6.519	6.614	187,687	-0.02(-0.31%)
Aug 06, 2009	6.928	6.928	6.635	6.635	109,533	-0.21(-3.05%)
Aug 05, 2009	6.967	7.077	6.695	6.844	99,724	-0.12(-1.76%)
Aug 04, 2009	6.859	7.125	6.859	6.967	113,250	-0.05(-0.72%)