Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.402	6.354	6.354	6.354	52,576	-0.07(-1.07%)
Dec 30, 2009	6.420	6.435	6.313	6.423	69,069	-0.01(-0.09%)
Dec 29, 2009	6.450	6.465	6.331	6.429	82,330	+0.01(+0.19%)
Dec 28, 2009	6.468	6.471	6.357	6.417	57,120	+0.01(+0.23%)
Dec 24, 2009	6.322	6.414	6.322	6.402	27,795	+0.03(+0.47%)
Dec 23, 2009	6.319	6.372	6.172	6.372	98,043	+0.13(+2.11%)
Dec 22, 2009	6.110	6.241	6.110	6.241	111,770	+0.09(+1.51%)
Dec 21, 2009	6.128	6.172	6.038	6.148	296,028	+0.09(+1.48%)
Dec 18, 2009	6.331	6.408	5.996	6.059	729,242	-0.21(-3.33%)
Dec 17, 2009	6.375	6.393	6.208	6.268	191,405	-0.07(-1.13%)
Dec 16, 2009	6.241	6.346	6.178	6.340	172,186	+0.10(+1.63%)
Dec 15, 2009	6.151	6.342	6.032	6.238	199,294	+0.06(+0.97%)
Dec 14, 2009	6.253	6.271	6.068	6.178	231,031	+0.09(+1.52%)
Dec 11, 2009	6.196	6.226	5.975	6.086	137,931	-0.04(-0.63%)
Dec 10, 2009	6.139	6.235	6.077	6.125	101,439	-0.01(-0.19%)
Dec 09, 2009	6.241	6.250	6.119	6.136	95,116	+0.00(+0.00%)
Dec 08, 2009	6.241	6.331	6.080	6.136	113,792	-0.09(-1.49%)
Dec 07, 2009	6.151	6.316	6.125	6.229	78,707	+0.08(+1.26%)
Dec 04, 2009	6.199	6.199	6.136	6.151	165,063	+0.00(+0.00%)
Dec 03, 2009	6.220	6.220	6.136	6.151	92,470	+0.00(+0.00%)
Dec 02, 2009	6.250	6.250	6.122	6.151	105,815	-0.05(-0.87%)
Dec 01, 2009	6.148	6.354	6.142	6.205	244,423	+0.02(+0.29%)
Nov 30, 2009	6.178	6.271	6.122	6.187	98,753	-0.14(-2.26%)
Nov 27, 2009	6.363	6.363	6.065	6.331	45,383	-0.04(-0.56%)
Nov 25, 2009	6.477	6.477	6.125	6.366	104,396	-0.05(-0.84%)
Nov 24, 2009	6.328	6.447	6.154	6.420	107,996	+0.14(+2.23%)
Nov 23, 2009	6.217	6.423	6.217	6.280	102,172	+0.05(+0.86%)
Nov 20, 2009	6.307	6.441	6.226	6.226	199,844	-0.15(-2.39%)
Nov 19, 2009	6.635	6.644	6.301	6.378	112,553	-0.20(-3.00%)
Nov 18, 2009	6.737	6.737	6.488	6.575	136,062	+0.00(+0.00%)
Nov 17, 2009	6.471	6.590	6.447	6.575	121,943	+0.14(+2.18%)
Nov 16, 2009	6.393	6.635	6.229	6.435	180,782	+0.01(+0.23%)
Nov 13, 2009	6.299	6.420	6.290	6.420	103,786	+0.10(+1.61%)
Nov 12, 2009	6.360	6.360	6.280	6.319	127,934	-0.06(-0.89%)
Nov 11, 2009	6.477	6.510	6.340	6.375	190,963	-0.12(-1.79%)
Nov 10, 2009	6.477	6.608	6.462	6.492	102,704	-0.01(-0.14%)
Nov 09, 2009	6.561	6.656	6.468	6.501	217,907	-0.07(-1.05%)
Nov 06, 2009	6.540	6.617	6.495	6.569	111,914	-0.01(-0.14%)
Nov 05, 2009	6.719	6.719	6.453	6.578	121,615	-0.01(-0.18%)
Nov 04, 2009	6.587	6.644	6.569	6.590	46,535	-0.02(-0.32%)
Nov 03, 2009	6.555	6.611	6.552	6.611	84,289	-0.00(-0.05%)
Nov 02, 2009	6.692	6.743	6.558	6.614	130,088	-0.06(-0.94%)
Oct 30, 2009	6.776	6.776	6.569	6.677	98,686	-0.19(-2.78%)
Oct 29, 2009	6.647	6.940	6.599	6.868	94,959	+0.22(+3.37%)
Oct 28, 2009	6.671	6.889	6.584	6.644	161,131	-0.13(-1.85%)
Oct 27, 2009	6.802	6.934	6.698	6.770	73,921	-0.07(-1.05%)
Oct 26, 2009	6.892	6.961	6.784	6.841	70,382	-0.11(-1.63%)
Oct 23, 2009	6.989	7.122	6.784	6.955	135,195	+0.00(+0.00%)
Oct 22, 2009	6.973	6.979	6.793	6.955	88,613	-0.08(-1.19%)
Oct 21, 2009	7.074	7.122	7.038	7.038	50,948	+0.02(+0.26%)
Oct 20, 2009	6.977	7.122	6.958	7.020	113,283	+0.09(+1.34%)
Oct 19, 2009	6.913	6.952	6.856	6.928	67,110	+0.07(+0.96%)
Oct 16, 2009	6.898	7.038	6.770	6.862	80,087	-0.05(-0.78%)
Oct 15, 2009	6.731	6.916	6.635	6.916	117,382	+0.15(+2.25%)
Oct 14, 2009	6.611	6.764	6.611	6.764	92,906	+0.18(+2.67%)
Oct 13, 2009	6.575	6.597	6.495	6.587	103,836	+0.01(+0.23%)
Oct 12, 2009	6.605	6.638	6.438	6.572	105,072	+0.09(+1.43%)
Oct 09, 2009	6.522	6.710	6.471	6.480	180,682	-0.12(-1.81%)
Oct 08, 2009	6.749	6.868	6.584	6.599	236,942	-0.14(-2.13%)
Oct 07, 2009	6.793	6.859	6.611	6.743	111,756	-0.05(-0.75%)
Oct 06, 2009	6.904	7.035	6.790	6.793	84,989	+0.02(+0.31%)
Oct 05, 2009	6.417	6.850	6.385	6.773	178,820	+0.32(+4.95%)
Oct 02, 2009	6.537	6.537	6.301	6.453	207,214	-0.18(-2.66%)