Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.480	6.626	6.480	6.578	165,291	+0.03(+0.50%)
Dec 28, 2006	6.525	6.593	6.480	6.546	261,321	-0.02(-0.36%)
Dec 27, 2006	6.504	6.719	6.504	6.569	177,075	+0.06(+0.92%)
Dec 26, 2006	6.569	6.629	6.453	6.510	154,876	-0.09(-1.40%)
Dec 22, 2006	6.420	6.698	6.420	6.602	390,736	+0.20(+3.12%)
Dec 21, 2006	6.513	6.569	6.390	6.402	467,598	-0.11(-1.71%)
Dec 20, 2006	6.569	6.653	6.510	6.514	593,149	-0.14(-2.09%)
Dec 19, 2006	6.689	6.746	6.635	6.653	236,152	-0.08(-1.15%)
Dec 18, 2006	6.868	6.868	6.692	6.730	415,712	-0.14(-2.09%)
Dec 15, 2006	6.910	7.032	6.874	6.874	177,999	-0.04(-0.56%)
Dec 14, 2006	6.943	6.958	6.913	6.913	324,755	-0.03(-0.43%)
Dec 13, 2006	7.017	7.086	6.871	6.943	247,906	-0.10(-1.48%)
Dec 12, 2006	7.167	7.179	7.047	7.047	94,306	-0.12(-1.71%)
Dec 11, 2006	7.187	7.238	7.170	7.170	39,850	-0.07(-0.92%)
Dec 08, 2006	7.462	7.462	7.170	7.236	95,444	+0.04(+0.55%)
Dec 07, 2006	7.316	7.331	7.197	7.197	41,853	-0.13(-1.75%)
Dec 06, 2006	7.238	7.346	7.167	7.325	23,903	+0.01(+0.20%)
Dec 05, 2006	7.462	7.462	7.200	7.310	62,177	+0.12(+1.66%)
Dec 04, 2006	7.510	7.510	7.167	7.191	95,200	-0.12(-1.70%)
Dec 01, 2006	7.325	7.391	7.137	7.315	61,725	-0.10(-1.35%)
Nov 30, 2006	7.167	7.450	7.167	7.415	64,632	+0.24(+3.42%)
Nov 29, 2006	7.152	7.307	7.137	7.170	77,970	+0.02(+0.25%)
Nov 28, 2006	7.161	7.191	7.137	7.152	54,059	-0.02(-0.29%)
Nov 27, 2006	7.137	7.343	7.134	7.173	89,627	+0.04(+0.54%)
Nov 24, 2006	7.107	7.155	7.095	7.134	29,057	+0.10(+1.36%)
Nov 22, 2006	7.041	7.125	7.002	7.038	97,768	-0.06(-0.80%)
Nov 21, 2006	7.020	7.158	7.020	7.095	113,652	+0.07(+1.06%)
Nov 20, 2006	7.077	7.128	7.017	7.020	154,524	-0.11(-1.51%)
Nov 17, 2006	7.167	7.235	7.101	7.128	140,817	-0.09(-1.24%)
Nov 16, 2006	7.283	7.346	7.214	7.217	47,255	-0.11(-1.47%)
Nov 15, 2006	7.197	7.376	7.167	7.325	58,865	+0.12(+1.66%)
Nov 14, 2006	7.140	7.226	7.107	7.206	149,742	+0.01(+0.12%)
Nov 13, 2006	7.301	7.361	7.092	7.197	169,999	-0.10(-1.35%)
Nov 10, 2006	7.462	7.462	7.241	7.295	71,728	-0.02(-0.25%)
Nov 09, 2006	7.534	7.534	7.241	7.313	233,251	-0.19(-2.47%)
Nov 08, 2006	7.370	7.498	7.304	7.498	89,681	+0.07(+1.01%)
Nov 07, 2006	7.212	7.462	7.185	7.424	83,740	+0.11(+1.44%)
Nov 06, 2006	7.540	7.540	7.229	7.318	158,941	-0.11(-1.54%)
Nov 03, 2006	7.462	7.495	7.313	7.432	59,160	+0.19(+2.64%)
Nov 02, 2006	7.510	7.564	7.179	7.241	107,108	-0.05(-0.70%)
Nov 01, 2006	7.262	7.519	7.262	7.292	94,805	-0.10(-1.29%)
Oct 31, 2006	7.459	7.459	7.271	7.388	201,799	-0.01(-0.08%)
Oct 30, 2006	7.552	7.552	7.394	7.394	78,556	-0.19(-2.44%)
Oct 27, 2006	7.600	7.606	7.531	7.579	89,453	-0.05(-0.67%)
Oct 26, 2006	7.716	7.716	7.600	7.630	60,533	+0.01(+0.20%)
Oct 25, 2006	7.528	7.722	7.528	7.615	123,115	+0.07(+0.91%)
Oct 24, 2006	7.603	7.644	7.528	7.546	61,470	-0.10(-1.25%)
Oct 23, 2006	7.621	7.764	7.540	7.641	83,375	-0.12(-1.58%)
Oct 20, 2006	7.764	7.779	7.595	7.764	80,699	+0.00(+0.00%)
Oct 19, 2006	7.749	7.764	7.477	7.764	154,343	+0.01(+0.19%)
Oct 18, 2006	7.940	7.973	7.689	7.749	160,137	-0.16(-2.08%)
Oct 17, 2006	7.922	7.949	7.731	7.913	136,705	+0.03(+0.38%)
Oct 16, 2006	7.618	7.883	7.618	7.883	86,134	+0.15(+1.93%)
Oct 13, 2006	7.540	7.764	7.534	7.734	121,766	+0.22(+2.98%)
Oct 12, 2006	7.465	7.510	7.376	7.510	163,318	+0.14(+1.90%)
Oct 11, 2006	7.561	7.647	7.316	7.370	134,307	-0.15(-1.95%)
Oct 10, 2006	7.316	7.653	7.316	7.516	79,393	+0.17(+2.33%)
Oct 09, 2006	7.385	7.403	7.316	7.345	190,507	-0.04(-0.54%)
Oct 06, 2006	7.435	7.603	7.352	7.385	126,782	-0.07(-0.96%)
Oct 05, 2006	7.226	7.459	7.226	7.456	126,314	+0.14(+1.96%)
Oct 04, 2006	7.409	7.409	7.167	7.313	222,231	-0.04(-0.57%)
Oct 03, 2006	7.525	7.534	7.310	7.355	156,724	-0.18(-2.38%)