Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.84	10.91	10.76	10.91	42,067	+0.06(+0.58%)
Nov 27, 2019	10.78	10.91	10.72	10.84	65,969	+0.09(+0.88%)
Nov 26, 2019	10.90	10.91	10.70	10.75	45,902	-0.15(-1.38%)
Nov 25, 2019	10.69	10.93	10.69	10.90	129,136	+0.15(+1.40%)
Nov 22, 2019	10.75	10.89	10.67	10.75	127,317	+0.00(+0.00%)
Nov 21, 2019	10.80	10.92	10.72	10.75	71,401	-0.09(-0.87%)
Nov 20, 2019	10.96	10.98	10.73	10.84	103,453	-0.13(-1.14%)
Nov 19, 2019	11.03	11.20	10.84	10.97	73,257	-0.04(-0.40%)
Nov 18, 2019	11.28	11.29	11.01	11.01	58,016	-0.25(-2.23%)
Nov 15, 2019	11.39	11.39	11.17	11.26	36,968	+0.03(+0.22%)
Nov 14, 2019	11.38	11.38	11.17	11.24	34,482	-0.15(-1.32%)
Nov 13, 2019	11.57	11.60	11.32	11.39	58,185	-0.25(-2.16%)
Nov 12, 2019	11.05	11.74	10.93	11.64	328,287	+0.60(+5.40%)
Nov 11, 2019	11.17	11.17	10.98	11.05	49,715	-0.13(-1.12%)
Nov 08, 2019	11.05	11.38	11.05	11.17	117,915	+0.06(+0.57%)
Nov 07, 2019	11.24	11.25	11.09	11.11	85,299	+0.06(+0.57%)
Nov 06, 2019	11.10	11.18	10.89	11.05	85,664	-0.09(-0.79%)
Nov 05, 2019	11.19	11.22	11.11	11.13	52,308	-0.06(-0.56%)
Nov 04, 2019	11.23	11.28	11.03	11.20	71,919	+0.02(+0.17%)
Nov 01, 2019	11.12	11.27	10.98	11.18	79,354	+0.08(+0.74%)
Oct 31, 2019	11.08	11.24	11.03	11.10	78,182	-0.04(-0.34%)
Oct 30, 2019	11.17	11.26	11.09	11.13	31,144	-0.03(-0.23%)
Oct 29, 2019	11.23	11.26	11.10	11.16	52,990	+0.04(+0.39%)
Oct 28, 2019	11.25	11.33	11.09	11.11	36,458	-0.12(-1.06%)
Oct 25, 2019	11.52	11.52	11.18	11.23	53,540	-0.14(-1.27%)
Oct 24, 2019	11.29	11.40	11.20	11.38	170,349	+0.24(+2.14%)
Oct 23, 2019	11.12	11.28	11.04	11.14	146,759	-0.01(-0.05%)
Oct 22, 2019	11.04	11.23	10.99	11.15	72,685	+0.19(+1.73%)
Oct 21, 2019	11.01	11.23	10.69	10.96	79,791	-0.03(-0.28%)
Oct 18, 2019	10.93	11.15	10.93	10.99	33,564	+0.09(+0.78%)
Oct 17, 2019	10.94	10.99	10.66	10.90	68,911	-0.05(-0.45%)
Oct 16, 2019	10.83	11.01	10.77	10.95	30,211	+0.02(+0.17%)
Oct 15, 2019	11.03	11.08	10.84	10.93	55,238	-0.08(-0.72%)
Oct 14, 2019	10.95	11.05	10.75	11.01	61,895	+0.07(+0.61%)
Oct 11, 2019	10.87	11.12	10.79	10.94	46,827	+0.11(+1.01%)
Oct 10, 2019	10.57	10.98	10.57	10.83	70,710	+0.25(+2.37%)
Oct 09, 2019	10.61	10.97	10.54	10.58	82,139	-0.02(-0.23%)
Oct 08, 2019	10.69	10.99	10.54	10.61	83,347	-0.09(-0.80%)
Oct 07, 2019	10.91	11.07	10.69	10.69	78,332	-0.25(-2.29%)
Oct 04, 2019	11.03	11.05	10.87	10.94	40,441	-0.09(-0.78%)
Oct 03, 2019	10.77	11.03	10.69	11.03	72,574	+0.22(+2.03%)
Oct 02, 2019	10.93	11.08	10.69	10.81	55,100	-0.12(-1.12%)
Oct 01, 2019	11.31	11.49	10.90	10.93	95,820	-0.46(-4.02%)
Sep 30, 2019	11.35	11.50	11.24	11.39	75,843	+0.05(+0.40%)
Sep 27, 2019	11.53	11.53	11.31	11.34	62,872	-0.18(-1.56%)
Sep 26, 2019	11.37	11.54	11.34	11.53	33,365	+0.01(+0.05%)
Sep 25, 2019	11.54	11.57	11.31	11.52	44,975	-0.07(-0.63%)
Sep 24, 2019	11.35	11.60	11.31	11.59	75,629	+0.29(+2.59%)
Sep 23, 2019	11.50	11.53	11.30	11.30	32,052	-0.12(-1.07%)
Sep 20, 2019	11.46	11.66	11.39	11.42	71,223	-0.06(-0.53%)
Sep 19, 2019	11.53	11.70	11.35	11.48	43,067	+0.01(+0.11%)
Sep 18, 2019	11.68	11.68	11.42	11.47	25,750	-0.35(-2.95%)
Sep 17, 2019	11.30	11.82	11.30	11.82	40,109	+0.58(+5.16%)
Sep 16, 2019	11.46	11.82	11.24	11.24	86,671	+0.01(+0.12%)
Sep 13, 2019	11.13	11.34	11.10	11.22	58,288	+0.05(+0.43%)
Sep 12, 2019	11.10	11.18	10.89	11.18	61,137	+0.02(+0.16%)
Sep 11, 2019	11.03	11.35	10.98	11.16	15,146	+0.20(+1.78%)
Sep 10, 2019	11.23	11.38	10.96	10.96	41,135	-0.32(-2.87%)
Sep 09, 2019	11.23	11.29	11.09	11.29	32,864	+0.24(+2.16%)
Sep 06, 2019	10.98	11.23	10.81	11.05	46,336	+0.07(+0.67%)
Sep 05, 2019	10.98	11.21	10.88	10.98	35,366	+0.02(+0.22%)
Sep 04, 2019	10.90	10.95	10.73	10.95	18,293	+0.11(+1.01%)