Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.733	6.077	5.724	6.011	222,468	+0.26(+4.57%)
Dec 28, 2007	5.811	5.948	5.724	5.748	142,066	-0.06(-1.08%)
Dec 27, 2007	5.972	5.972	5.736	5.811	171,734	-0.16(-2.70%)
Dec 26, 2007	5.772	5.972	5.689	5.972	203,842	+0.23(+4.06%)
Dec 24, 2007	5.733	5.859	5.674	5.739	116,237	+0.01(+0.10%)
Dec 21, 2007	5.766	5.972	5.721	5.733	196,950	-0.03(-0.47%)
Dec 20, 2007	5.823	5.913	5.736	5.760	238,171	-0.13(-2.13%)
Dec 19, 2007	5.856	5.942	5.802	5.886	124,227	+0.01(+0.25%)
Dec 18, 2007	5.948	6.002	5.823	5.871	141,008	-0.07(-1.26%)
Dec 17, 2007	6.023	6.089	5.927	5.945	141,263	-0.11(-1.78%)
Dec 14, 2007	6.098	6.250	6.017	6.053	21,566	-0.10(-1.70%)
Dec 13, 2007	6.271	6.274	6.005	6.157	109,901	-0.08(-1.34%)
Dec 12, 2007	6.241	6.349	6.092	6.241	103,756	+0.16(+2.70%)
Dec 11, 2007	6.077	6.256	6.077	6.077	89,296	-0.03(-0.54%)
Dec 10, 2007	6.113	6.131	6.002	6.110	126,143	-0.01(-0.10%)
Dec 07, 2007	6.122	6.196	6.032	6.116	74,504	+0.04(+0.64%)
Dec 06, 2007	6.190	6.226	6.077	6.077	92,604	-0.06(-0.93%)
Dec 05, 2007	5.987	6.375	5.951	6.134	88,057	+0.07(+1.18%)
Dec 04, 2007	6.059	6.163	6.047	6.062	94,128	-0.03(-0.49%)
Dec 03, 2007	6.038	6.334	5.981	6.092	45,677	+0.04(+0.59%)
Nov 30, 2007	6.104	6.122	5.957	6.056	168,083	+0.04(+0.60%)
Nov 29, 2007	6.056	6.122	6.017	6.020	43,159	-0.03(-0.44%)
Nov 28, 2007	6.074	6.116	6.020	6.047	97,741	-0.01(-0.20%)
Nov 27, 2007	6.032	6.271	6.017	6.059	169,376	+0.01(+0.15%)
Nov 26, 2007	6.020	6.122	5.975	6.050	79,919	+0.01(+0.20%)
Nov 23, 2007	6.017	6.044	5.975	6.038	83,841	+0.01(+0.25%)
Nov 21, 2007	5.972	6.032	5.957	6.023	149,333	+0.01(+0.15%)
Nov 20, 2007	6.101	6.101	5.975	6.014	140,613	-0.04(-0.59%)
Nov 19, 2007	6.214	6.214	5.975	6.050	124,783	-0.15(-2.36%)
Nov 16, 2007	6.196	6.214	6.139	6.196	29,184	+0.03(+0.44%)
Nov 15, 2007	6.199	6.256	6.145	6.169	74,588	-0.07(-1.10%)
Nov 14, 2007	6.328	6.368	6.238	6.238	49,539	-0.08(-1.23%)
Nov 13, 2007	6.274	6.420	6.271	6.316	79,219	+0.04(+0.71%)
Nov 12, 2007	6.316	6.611	6.271	6.271	106,264	-0.07(-1.08%)
Nov 09, 2007	6.384	6.564	6.271	6.340	94,651	-0.06(-0.98%)
Nov 08, 2007	6.540	6.675	6.283	6.402	77,789	-0.10(-1.47%)
Nov 07, 2007	6.734	6.734	6.498	6.498	80,026	-0.23(-3.42%)
Nov 06, 2007	6.868	6.868	6.680	6.728	72,488	+0.13(+1.97%)
Nov 05, 2007	6.868	6.952	6.598	6.598	147,050	-0.27(-3.90%)
Nov 02, 2007	6.731	6.865	6.719	6.865	99,115	+0.15(+2.18%)
Nov 01, 2007	6.659	6.790	6.569	6.719	152,126	+0.04(+0.63%)
Oct 31, 2007	6.716	6.716	6.629	6.677	80,428	+0.06(+0.95%)
Oct 30, 2007	6.659	6.719	6.531	6.614	128,407	-0.10(-1.47%)
Oct 29, 2007	6.635	6.719	6.581	6.713	211,846	+0.04(+0.58%)
Oct 26, 2007	6.578	6.704	6.498	6.674	97,437	+0.05(+0.77%)
Oct 25, 2007	6.447	6.644	6.447	6.623	133,329	+0.17(+2.64%)
Oct 24, 2007	6.408	6.525	6.408	6.453	54,957	+0.01(+0.09%)
Oct 23, 2007	6.453	6.504	6.405	6.447	52,663	+0.05(+0.75%)
Oct 22, 2007	6.363	6.569	6.304	6.399	112,185	-0.03(-0.42%)
Oct 19, 2007	6.507	6.558	6.334	6.426	168,341	-0.17(-2.58%)
Oct 18, 2007	6.605	6.749	6.501	6.596	176,827	+0.02(+0.36%)
Oct 17, 2007	6.620	6.764	6.495	6.572	136,826	-0.05(-0.72%)
Oct 16, 2007	6.629	6.719	6.602	6.620	122,168	-0.03(-0.45%)
Oct 15, 2007	6.602	6.764	6.596	6.650	91,931	+0.11(+1.64%)
Oct 12, 2007	6.719	6.853	6.543	6.543	87,471	-0.09(-1.40%)
Oct 11, 2007	6.387	7.002	6.387	6.635	178,220	+0.26(+4.07%)
Oct 10, 2007	6.420	6.569	6.271	6.375	85,043	-0.07(-1.16%)
Oct 09, 2007	6.271	6.489	6.256	6.450	171,647	+0.21(+3.30%)
Oct 08, 2007	6.163	6.244	6.163	6.244	80,981	+0.08(+1.26%)
Oct 05, 2007	6.181	6.181	6.122	6.166	118,270	+0.01(+0.15%)
Oct 04, 2007	6.154	6.181	6.098	6.157	74,949	+0.07(+1.18%)
Oct 03, 2007	6.122	6.184	6.065	6.086	53,102	-0.03(-0.54%)
Oct 02, 2007	6.178	6.241	5.972	6.119	172,882	-0.01(-0.24%)