Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	9.608	9.675	9.608	9.667	0	+0.06(+0.61%)
Nov 27, 2013	9.647	9.696	9.588	9.608	0	+0.00(+0.00%)
Nov 26, 2013	9.576	9.797	9.576	9.608	0	-0.00(-0.04%)
Nov 25, 2013	9.568	9.698	9.537	9.612	0	+0.02(+0.21%)
Nov 22, 2013	9.529	9.718	9.494	9.592	0	+0.03(+0.33%)
Nov 21, 2013	9.549	9.643	9.482	9.560	0	+0.05(+0.54%)
Nov 20, 2013	9.474	9.600	9.450	9.509	0	+0.08(+0.84%)
Nov 19, 2013	9.434	9.572	9.411	9.431	0	+0.01(+0.08%)
Nov 18, 2013	9.844	9.844	9.423	9.423	0	-0.39(-3.97%)
Nov 15, 2013	9.710	9.820	9.667	9.812	0	+0.16(+1.63%)
Nov 14, 2013	9.608	9.769	9.608	9.655	0	+0.05(+0.49%)
Nov 12, 2013	9.710	9.785	9.588	9.608	0	-0.18(-1.81%)
Nov 11, 2013	9.722	9.824	9.608	9.785	0	+0.04(+0.36%)
Nov 08, 2013	9.517	9.761	9.505	9.749	0	+0.20(+2.10%)
Nov 07, 2013	9.746	9.746	9.486	9.549	0	-0.26(-2.61%)
Nov 06, 2013	9.769	9.805	9.675	9.805	0	+0.06(+0.57%)
Nov 05, 2013	9.844	9.844	9.738	9.749	0	-0.12(-1.20%)
Nov 04, 2013	9.568	9.923	9.529	9.868	0	+0.31(+3.21%)
Nov 01, 2013	9.647	9.647	9.466	9.560	0	-0.01(-0.12%)
Oct 31, 2013	9.710	9.753	9.553	9.572	0	-0.13(-1.34%)
Oct 30, 2013	9.734	9.765	9.647	9.702	0	-0.03(-0.28%)
Oct 29, 2013	9.730	9.765	9.583	9.730	0	-0.05(-0.48%)
Oct 28, 2013	9.690	9.791	9.541	9.777	0	+0.08(+0.85%)
Oct 25, 2013	9.734	9.746	9.572	9.694	0	-0.11(-1.08%)
Oct 24, 2013	9.490	9.805	9.434	9.801	0	+0.28(+2.94%)
Oct 23, 2013	9.690	9.709	9.384	9.521	0	-0.11(-1.14%)
Oct 22, 2013	9.805	9.805	9.419	9.631	0	-0.15(-1.53%)
Oct 21, 2013	9.793	9.844	9.697	9.781	0	-0.01(-0.08%)
Oct 18, 2013	9.572	9.789	9.505	9.789	108,370	+0.21(+2.22%)
Oct 17, 2013	9.466	9.647	9.466	9.576	0	+0.10(+1.10%)
Oct 16, 2013	9.371	9.495	9.371	9.472	0	+0.08(+0.86%)
Oct 15, 2013	9.410	9.468	9.371	9.391	0	-0.02(-0.16%)
Oct 14, 2013	9.337	9.482	9.337	9.406	0	+0.01(+0.08%)
Oct 11, 2013	9.236	9.507	9.236	9.398	0	+0.09(+1.00%)
Oct 10, 2013	9.263	9.313	9.197	9.306	0	+0.10(+1.05%)
Oct 09, 2013	9.215	9.267	9.197	9.209	0	-0.05(-0.58%)
Oct 08, 2013	9.306	9.309	9.205	9.263	0	-0.00(-0.04%)
Oct 07, 2013	9.186	9.333	9.186	9.267	0	+0.08(+0.84%)
Oct 04, 2013	9.197	9.309	9.186	9.190	0	+0.00(+0.04%)
Oct 03, 2013	9.178	9.306	9.178	9.186	0	+0.01(+0.08%)
Oct 02, 2013	9.271	9.309	9.155	9.178	0	-0.08(-0.84%)
Oct 01, 2013	9.236	9.340	9.159	9.255	0	+0.02(+0.21%)
Sep 30, 2013	9.224	9.313	9.224	9.236	0	-0.03(-0.33%)
Sep 27, 2013	9.240	9.340	9.224	9.267	0	+0.03(+0.29%)
Sep 26, 2013	9.186	9.344	9.186	9.240	0	+0.00(+0.04%)
Sep 25, 2013	9.251	9.345	9.183	9.236	0	+0.04(+0.42%)
Sep 24, 2013	9.163	9.367	9.155	9.197	0	-0.01(-0.13%)
Sep 23, 2013	9.116	9.356	9.106	9.209	0	+0.03(+0.34%)
Sep 20, 2013	9.251	9.317	9.178	9.178	0	-0.09(-1.00%)
Sep 19, 2013	9.302	9.375	9.255	9.271	0	+0.01(+0.13%)
Sep 18, 2013	9.313	9.391	9.244	9.259	0	-0.06(-0.62%)
Sep 17, 2013	9.360	9.418	9.317	9.317	0	+0.00(+0.04%)
Sep 16, 2013	9.379	9.429	9.282	9.313	0	-0.05(-0.58%)
Sep 13, 2013	9.317	9.425	9.313	9.367	0	+0.05(+0.54%)
Sep 12, 2013	9.402	9.418	9.317	9.317	0	-0.04(-0.45%)
Sep 11, 2013	9.383	9.396	9.321	9.360	0	-0.01(-0.12%)
Sep 10, 2013	9.429	9.429	9.294	9.371	0	-0.06(-0.61%)
Sep 09, 2013	9.321	9.429	9.306	9.429	0	+0.16(+1.75%)
Sep 06, 2013	9.290	9.367	9.236	9.267	0	-0.02(-0.21%)
Sep 05, 2013	9.360	9.391	9.279	9.286	0	-0.06(-0.62%)
Sep 04, 2013	9.286	9.391	9.286	9.344	0	+0.05(+0.50%)