Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.465	7.650	7.465	7.606	28,578	+0.06(+0.79%)
Dec 29, 2005	7.316	7.603	7.316	7.546	182,276	+0.18(+2.43%)
Dec 28, 2005	7.468	7.468	7.182	7.367	240,110	-0.10(-1.32%)
Dec 27, 2005	7.534	7.585	7.334	7.465	206,287	-0.12(-1.57%)
Dec 23, 2005	7.707	7.707	7.540	7.585	47,985	-0.06(-0.78%)
Dec 22, 2005	7.764	7.764	7.621	7.644	56,029	-0.09(-1.12%)
Dec 21, 2005	7.695	7.764	7.659	7.731	109,700	-0.05(-0.69%)
Dec 20, 2005	7.695	7.985	7.695	7.785	23,498	+0.04(+0.50%)
Dec 19, 2005	7.809	8.024	7.674	7.746	149,072	-0.02(-0.23%)
Dec 16, 2005	7.937	7.937	7.734	7.764	70,941	-0.13(-1.63%)
Dec 15, 2005	8.048	8.048	7.868	7.892	87,561	-0.13(-1.64%)
Dec 14, 2005	7.895	8.054	7.795	8.024	63,878	+0.13(+1.63%)
Dec 13, 2005	8.063	8.063	7.895	7.895	89,698	-0.17(-2.07%)
Dec 12, 2005	8.063	8.063	7.997	8.063	48,480	+0.00(+0.00%)
Dec 09, 2005	7.943	8.179	7.839	8.063	41,943	+0.15(+1.89%)
Dec 08, 2005	7.913	8.024	7.740	7.913	191,214	+0.01(+0.15%)
Dec 07, 2005	7.785	8.103	7.749	7.901	68,225	+0.15(+1.93%)
Dec 06, 2005	7.794	7.913	7.713	7.752	23,475	-0.04(-0.50%)
Dec 05, 2005	8.060	8.060	7.788	7.791	114,208	-0.02(-0.27%)
Dec 02, 2005	7.674	7.910	7.674	7.812	118,842	+0.03(+0.35%)
Dec 01, 2005	7.686	8.063	7.680	7.785	111,756	-0.11(-1.40%)
Nov 30, 2005	7.764	7.979	7.740	7.895	193,508	+0.16(+2.08%)
Nov 29, 2005	7.689	7.764	7.612	7.734	32,744	-0.01(-0.19%)
Nov 28, 2005	7.913	7.913	7.579	7.749	16,452	-0.13(-1.70%)
Nov 25, 2005	7.913	7.913	7.883	7.883	3,720	-0.11(-1.38%)
Nov 23, 2005	7.794	8.012	7.588	7.994	121,769	+0.20(+2.61%)
Nov 22, 2005	7.779	7.815	7.483	7.791	143,480	+0.06(+0.73%)
Nov 21, 2005	7.570	7.749	7.570	7.734	35,403	+0.19(+2.53%)
Nov 18, 2005	7.734	7.779	7.409	7.543	64,829	-0.19(-2.47%)
Nov 17, 2005	7.680	7.777	7.621	7.734	28,381	-0.03(-0.38%)
Nov 16, 2005	7.698	7.764	7.653	7.764	33,749	+0.09(+1.17%)
Nov 15, 2005	7.337	7.695	7.331	7.674	74,946	+0.22(+2.92%)
Nov 14, 2005	7.483	7.483	7.197	7.456	120,413	-0.02(-0.28%)
Nov 11, 2005	7.528	7.615	7.477	7.477	58,155	-0.11(-1.49%)
Nov 10, 2005	7.868	7.868	7.543	7.591	81,041	-0.10(-1.28%)
Nov 09, 2005	7.680	7.689	7.630	7.689	32,952	+0.00(+0.00%)
Nov 08, 2005	7.709	7.764	7.630	7.689	88,261	+0.01(+0.16%)
Nov 07, 2005	7.871	7.871	7.558	7.677	103,565	-0.22(-2.80%)
Nov 04, 2005	7.961	7.961	7.854	7.898	29,737	-0.00(-0.04%)
Nov 03, 2005	8.063	8.063	7.579	7.901	88,964	-0.05(-0.68%)
Nov 02, 2005	7.767	7.958	7.764	7.955	51,528	+0.19(+2.46%)
Nov 01, 2005	7.641	7.854	7.641	7.764	44,991	-0.12(-1.52%)
Oct 31, 2005	7.749	7.883	7.495	7.883	74,608	+0.03(+0.38%)
Oct 28, 2005	8.045	8.045	7.764	7.854	108,729	-0.16(-1.94%)
Oct 27, 2005	8.239	8.239	7.940	8.009	28,763	+0.04(+0.45%)
Oct 26, 2005	8.642	8.809	7.910	7.973	105,055	-0.09(-1.07%)
Oct 25, 2005	7.895	8.063	7.882	8.060	138,178	+0.10(+1.20%)
Oct 24, 2005	7.925	8.027	7.913	7.964	52,619	-0.01(-0.15%)
Oct 21, 2005	8.107	8.167	7.749	7.976	41,511	-0.13(-1.55%)
Oct 20, 2005	8.149	8.289	7.925	8.101	54,863	-0.09(-1.13%)
Oct 19, 2005	8.128	8.355	8.095	8.194	125,095	-0.01(-0.07%)
Oct 18, 2005	8.558	8.558	8.182	8.200	68,989	-0.16(-1.86%)
Oct 17, 2005	8.361	8.361	8.218	8.355	36,713	+0.00(+0.04%)
Oct 14, 2005	8.352	8.352	8.214	8.352	43,705	+0.05(+0.58%)
Oct 13, 2005	8.340	8.352	8.063	8.304	51,478	-0.05(-0.54%)
Oct 12, 2005	8.352	8.352	8.275	8.349	36,555	-0.01(-0.14%)
Oct 11, 2005	8.301	8.361	8.301	8.361	29,884	+0.00(+0.00%)
Oct 10, 2005	8.484	8.484	8.197	8.361	25,283	+0.03(+0.39%)
Oct 07, 2005	7.952	9.108	7.952	8.328	101,382	+0.21(+2.54%)
Oct 06, 2005	9.084	9.084	7.859	8.122	168,797	-0.76(-8.54%)
Oct 05, 2005	8.958	8.958	8.848	8.881	51,370	-0.05(-0.57%)
Oct 04, 2005	9.108	9.108	8.914	8.932	62,324	-0.17(-1.90%)