Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.895	8.204	7.800	7.919	195,120	+0.24(+3.10%)
Nov 29, 2016	7.657	7.943	7.539	7.681	109,524	-0.10(-1.22%)
Nov 28, 2016	7.824	8.157	7.729	7.776	117,859	-0.24(-2.97%)
Nov 25, 2016	8.086	8.133	7.895	8.014	54,146	-0.05(-0.59%)
Nov 23, 2016		8.062	8.062	8.062	0	+0.14(+1.80%)
Nov 22, 2016	8.014	8.300	7.856	7.919	111,364	-0.02(-0.30%)
Nov 21, 2016	7.586	8.062	7.586	7.943	147,412	+0.36(+4.70%)
Nov 18, 2016	7.586	7.717	7.515	7.586	30,503	+0.00(+0.00%)
Nov 17, 2016	7.586	7.764	7.396	7.586	71,605	-0.10(-1.24%)
Nov 16, 2016	7.515	7.753	7.301	7.681	164,266	+0.10(+1.25%)
Nov 15, 2016	7.396	7.812	7.253	7.586	231,540	+0.26(+3.57%)
Nov 14, 2016	7.253	7.396	7.253	7.325	70,375	+0.05(+0.65%)
Nov 11, 2016	7.443	7.467	7.216	7.277	83,566	-0.12(-1.61%)
Nov 10, 2016	7.372	7.467	7.169	7.396	52,777	+0.10(+1.30%)
Nov 09, 2016	6.944	7.372	6.918	7.301	159,640	+0.21(+3.02%)
Nov 08, 2016	6.968	7.182	6.873	7.087	113,635	-0.02(-0.33%)
Nov 07, 2016	6.992	7.206	6.944	7.111	146,062	+0.10(+1.36%)
Nov 04, 2016	6.873	7.277	6.873	7.015	95,894	-0.07(-1.01%)
Nov 03, 2016	7.134	7.241	7.087	7.087	99,714	+0.00(+0.00%)
Nov 02, 2016	7.134	7.182	7.015	7.087	104,173	-0.10(-1.32%)
Nov 01, 2016	7.087	7.229	7.087	7.182	150,473	+0.12(+1.68%)
Oct 31, 2016	7.182	7.443	7.016	7.063	69,452	-0.17(-2.30%)
Oct 28, 2016	7.253	7.372	7.158	7.229	80,381	-0.02(-0.33%)
Oct 27, 2016	7.182	7.372	7.182	7.253	36,817	+0.12(+1.68%)
Oct 26, 2016	7.203	7.390	7.063	7.133	54,629	-0.19(-2.56%)
Oct 25, 2016	7.203	7.344	7.016	7.320	90,092	+0.21(+2.96%)
Oct 24, 2016	6.970	7.309	6.970	7.110	105,947	+0.14(+2.01%)
Oct 21, 2016	7.390	7.870	6.946	6.970	450,225	-0.51(-6.87%)
Oct 20, 2016	7.390	7.734	7.390	7.484	75,548	-0.05(-0.62%)
Oct 19, 2016	7.484	7.835	7.390	7.531	153,910	+0.05(+0.63%)
Oct 18, 2016	7.390	7.484	7.390	7.484	53,801	+0.16(+2.24%)
Oct 17, 2016	7.648	7.678	7.307	7.320	104,168	-0.34(-4.40%)
Oct 14, 2016	7.835	8.036	7.568	7.657	52,502	-0.20(-2.50%)
Oct 13, 2016	8.106	8.139	7.825	7.854	126,735	-0.38(-4.60%)
Oct 12, 2016	7.802	8.396	7.802	8.232	256,080	+0.47(+6.02%)
Oct 11, 2016	7.802	7.886	7.664	7.765	66,952	-0.05(-0.60%)
Oct 10, 2016	7.746	7.916	7.741	7.811	51,495	+0.11(+1.46%)
Oct 07, 2016	7.531	7.788	7.512	7.699	88,775	+0.22(+2.88%)
Oct 06, 2016	7.390	7.690	7.316	7.484	105,748	+0.10(+1.39%)
Oct 05, 2016	7.316	7.751	7.213	7.381	147,439	-0.06(-0.75%)
Oct 04, 2016	7.334	7.603	7.241	7.437	115,236	+0.11(+1.53%)
Oct 03, 2016	7.180	7.414	7.129	7.325	82,148	+0.12(+1.62%)
Sep 30, 2016	7.269	7.529	7.091	7.208	86,729	-0.03(-0.39%)
Sep 29, 2016	7.208	7.568	7.180	7.236	63,341	+0.00(+0.06%)
Sep 28, 2016	7.086	7.348	7.026	7.231	62,973	+0.15(+2.05%)
Sep 27, 2016	7.231	7.346	7.077	7.086	83,067	-0.16(-2.26%)
Sep 26, 2016	7.189	7.357	7.030	7.250	41,120	+0.06(+0.85%)
Sep 23, 2016	7.189	7.345	7.030	7.189	39,676	+0.04(+0.52%)
Sep 22, 2016	7.199	7.566	7.138	7.152	64,239	-0.05(-0.65%)
Sep 21, 2016	7.086	7.334	7.049	7.199	60,316	+0.18(+2.53%)
Sep 20, 2016	6.979	7.157	6.979	7.021	29,744	+0.01(+0.20%)
Sep 19, 2016	6.941	7.144	6.927	7.007	40,814	+0.12(+1.77%)
Sep 16, 2016	6.881	7.030	6.881	6.885	42,148	-0.09(-1.27%)
Sep 15, 2016	7.040	7.288	6.895	6.974	69,013	+0.00(+0.07%)
Sep 14, 2016	6.913	7.021	6.867	6.970	49,812	+0.08(+1.15%)
Sep 13, 2016	7.026	7.063	6.890	6.890	54,714	-0.24(-3.35%)
Sep 12, 2016	6.988	7.175	6.946	7.129	89,694	+0.11(+1.53%)
Sep 09, 2016	7.110	7.187	7.021	7.021	35,993	-0.19(-2.66%)
Sep 08, 2016	7.236	7.331	7.035	7.213	144,144	+0.07(+0.92%)
Sep 07, 2016	7.054	7.236	7.002	7.147	81,851	+0.10(+1.46%)
Sep 06, 2016	6.960	7.146	6.810	7.044	110,291	+0.12(+1.69%)
Sep 02, 2016	6.937	6.927	6.927	6.927	29,930	-0.01(-0.20%)