Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.017	7.143	7.017	7.143	23,659	+0.08(+1.14%)
Dec 30, 2004	7.149	7.149	7.062	7.062	4,018	-0.07(-1.00%)
Dec 29, 2004	7.002	7.134	7.002	7.134	1,674	+0.12(+1.66%)
Dec 28, 2004	6.979	7.017	6.976	7.017	27,460	+0.00(+0.04%)
Dec 27, 2004	6.943	7.014	6.943	7.014	5,692	+0.03(+0.38%)
Dec 23, 2004	6.988	6.988	6.988	6.988	5,023	-0.03(-0.43%)
Dec 22, 2004	6.988	7.087	6.988	7.017	27,460	-0.10(-1.43%)
Dec 21, 2004	6.988	7.152	6.988	7.119	19,758	+0.01(+0.12%)
Dec 20, 2004	7.044	7.148	6.970	7.110	32,483	+0.07(+0.94%)
Dec 17, 2004	6.871	7.044	6.871	7.044	41,190	+0.04(+0.64%)
Dec 16, 2004	7.170	7.170	6.868	6.999	24,781	+0.08(+1.17%)
Dec 15, 2004	6.928	6.943	6.919	6.919	14,399	+0.05(+0.70%)
Dec 14, 2004	7.164	7.164	6.809	6.871	17,413	-0.03(-0.49%)
Dec 13, 2004	7.054	7.089	6.895	6.905	27,125	-0.16(-2.31%)
Dec 10, 2004	6.796	7.074	6.796	7.068	12,390	+0.23(+3.32%)
Dec 09, 2004	6.868	6.868	6.793	6.841	15,404	+0.05(+0.70%)
Dec 08, 2004	6.796	6.886	6.501	6.793	36,502	-0.02(-0.32%)
Dec 07, 2004	6.988	6.988	6.796	6.815	59,274	-0.13(-1.92%)
Dec 06, 2004	6.796	6.979	6.796	6.949	15,069	+0.02(+0.30%)
Dec 03, 2004	6.793	6.928	6.793	6.928	31,478	+0.07(+1.00%)
Dec 02, 2004	7.241	7.241	6.734	6.859	97,450	-0.38(-5.24%)
Dec 01, 2004	7.212	7.241	7.208	7.238	40,520	+0.04(+0.54%)
Nov 30, 2004	7.047	7.212	7.047	7.200	32,148	+0.03(+0.46%)
Nov 29, 2004	7.152	7.212	7.060	7.167	126,585	+0.01(+0.21%)
Nov 26, 2004	7.077	7.152	7.077	7.152	51,571	+0.09(+1.27%)
Nov 24, 2004	7.092	7.092	7.014	7.062	27,125	-0.00(-0.00%)
Nov 23, 2004	6.999	7.062	6.928	7.062	34,157	+0.06(+0.90%)
Nov 22, 2004	6.868	6.999	6.868	6.999	32,483	+0.10(+1.42%)
Nov 19, 2004	6.940	6.973	6.874	6.901	18,083	-0.04(-0.60%)
Nov 18, 2004	6.940	6.943	6.838	6.943	10,046	+0.06(+0.91%)
Nov 17, 2004	6.949	6.981	6.877	6.880	16,409	-0.10(-1.50%)
Nov 16, 2004	6.916	6.988	6.916	6.985	34,157	+0.07(+1.04%)
Nov 15, 2004	6.868	6.943	6.835	6.913	43,869	+0.04(+0.65%)
Nov 12, 2004	6.865	6.868	6.841	6.868	20,427	+0.00(+0.00%)
Nov 11, 2004	6.868	6.868	6.868	6.868	8,037	+0.04(+0.52%)
Nov 10, 2004	6.934	6.934	6.827	6.832	69,320	-0.10(-1.46%)
Nov 09, 2004	6.922	6.934	6.764	6.934	30,139	+0.01(+0.22%)
Nov 08, 2004	6.859	6.979	6.797	6.919	36,167	+0.15(+2.16%)
Nov 05, 2004	6.755	6.999	6.575	6.773	24,446	-0.05(-0.74%)
Nov 04, 2004	7.062	7.062	6.498	6.823	45,878	-0.22(-3.10%)
Nov 03, 2004	7.008	7.059	6.871	7.041	70,660	+0.39(+5.93%)
Nov 02, 2004	6.868	6.868	6.471	6.647	28,464	-0.15(-2.15%)
Nov 01, 2004	6.970	6.970	6.725	6.793	36,837	-0.05(-0.74%)
Oct 29, 2004	6.868	6.979	6.728	6.844	69,990	-0.02(-0.35%)
Oct 28, 2004	6.922	6.954	6.868	6.868	28,130	-0.06(-0.86%)
Oct 27, 2004	6.868	6.999	6.868	6.928	42,864	-0.03(-0.43%)
Oct 26, 2004	6.719	6.958	6.543	6.958	42,530	+0.16(+2.42%)
Oct 25, 2004	6.865	6.973	6.793	6.793	25,451	+0.05(+0.71%)
Oct 22, 2004	6.716	6.865	6.575	6.746	56,260	+0.00(+0.04%)
Oct 21, 2004	7.158	7.158	6.641	6.743	78,697	-0.17(-2.46%)
Oct 20, 2004	7.080	7.164	6.781	6.913	201,933	-0.01(-0.13%)
Oct 19, 2004	6.787	7.083	6.787	6.922	61,953	-0.16(-2.28%)
Oct 18, 2004	6.841	7.447	6.572	7.083	162,417	+0.29(+4.31%)
Oct 15, 2004	6.647	6.868	6.647	6.790	29,469	-0.08(-1.13%)
Oct 14, 2004	6.346	6.868	6.346	6.868	66,306	+0.40(+6.14%)
Oct 13, 2004	6.587	6.587	6.277	6.471	78,362	-0.12(-1.77%)
Oct 12, 2004	6.671	6.671	6.584	6.587	32,483	-0.10(-1.56%)
Oct 11, 2004	6.865	6.898	6.492	6.692	79,367	-0.07(-1.06%)
Oct 08, 2004	6.850	7.119	6.647	6.764	145,338	-0.19(-2.75%)
Oct 07, 2004	6.032	7.002	6.032	6.955	37,841	+0.58(+9.04%)
Oct 06, 2004	6.136	6.378	6.136	6.378	77,357	+0.29(+4.71%)
Oct 05, 2004	6.032	6.136	6.032	6.092	46,883	+0.04(+0.74%)
Oct 04, 2004	6.125	6.125	6.047	6.047	26,790	-0.02(-0.30%)