Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	8.698	8.759	8.698	8.743	64,546	+0.01(+0.07%)
Dec 30, 2010	8.711	8.743	8.698	8.736	91,328	+0.04(+0.44%)
Dec 29, 2010	8.679	8.747	8.660	8.698	56,461	+0.02(+0.22%)
Dec 28, 2010	8.552	8.705	8.526	8.679	219,688	+0.16(+1.83%)
Dec 27, 2010	8.447	8.622	8.374	8.523	189,694	+0.10(+1.21%)
Dec 23, 2010	8.310	8.444	8.310	8.421	94,746	+0.09(+1.07%)
Dec 22, 2010	8.294	8.415	8.275	8.332	227,728	+0.00(+0.04%)
Dec 21, 2010	8.183	8.339	8.176	8.329	257,763	+0.12(+1.47%)
Dec 20, 2010	8.039	8.370	8.036	8.208	383,785	+0.25(+3.16%)
Dec 17, 2010	8.202	8.226	7.957	7.957	2,822,490	-0.28(-3.40%)
Dec 16, 2010	8.339	8.342	8.205	8.237	258,451	-0.11(-1.26%)
Dec 15, 2010	8.469	8.472	8.195	8.342	533,448	-0.14(-1.65%)
Dec 14, 2010	8.472	8.547	8.472	8.482	132,746	+0.01(+0.11%)
Dec 13, 2010	8.593	8.622	8.434	8.472	314,859	-0.07(-0.86%)
Dec 10, 2010	8.479	8.682	8.440	8.546	241,273	+0.10(+1.17%)
Dec 09, 2010	8.514	8.587	8.437	8.447	155,685	-0.08(-0.93%)
Dec 08, 2010	8.514	8.587	8.488	8.526	120,344	+0.01(+0.15%)
Dec 07, 2010	8.600	8.647	8.450	8.514	179,480	+0.01(+0.07%)
Dec 06, 2010	8.673	8.724	8.490	8.507	148,415	-0.14(-1.66%)
Dec 03, 2010	8.784	8.792	8.504	8.651	159,151	-0.11(-1.20%)
Dec 02, 2010	8.657	8.905	8.657	8.756	122,028	+0.08(+0.95%)
Dec 01, 2010	8.654	8.771	8.654	8.673	117,048	+0.02(+0.22%)
Nov 30, 2010	8.491	8.720	8.491	8.654	114,915	+0.04(+0.44%)
Nov 29, 2010	8.561	8.705	8.485	8.616	171,879	+0.05(+0.56%)
Nov 26, 2010	8.752	8.768	8.546	8.568	141,364	-0.20(-2.29%)
Nov 24, 2010	8.902	8.768	8.768	8.768	74,653	-0.08(-0.93%)
Nov 23, 2010	8.880	8.912	8.749	8.851	167,858	-0.03(-0.32%)
Nov 22, 2010	8.845	8.942	8.752	8.880	122,368	+0.13(+1.45%)
Nov 19, 2010	8.561	8.870	8.514	8.752	96,946	+0.15(+1.70%)
Nov 18, 2010	8.631	8.717	8.466	8.606	226,933	+0.06(+0.71%)
Nov 17, 2010	8.783	8.783	8.530	8.546	117,369	-0.06(-0.70%)
Nov 16, 2010	8.736	8.762	8.593	8.606	125,830	-0.17(-1.92%)
Nov 15, 2010	8.892	9.013	8.746	8.775	134,769	-0.05(-0.54%)
Nov 12, 2010	8.896	9.182	8.676	8.822	204,540	-0.21(-2.29%)
Nov 11, 2010	9.007	9.290	8.966	9.029	153,803	-0.03(-0.28%)
Nov 10, 2010	8.991	9.090	8.921	9.055	120,866	+0.06(+0.71%)
Nov 09, 2010	9.144	9.195	8.934	8.991	330,126	-0.07(-0.81%)
Nov 08, 2010	8.791	9.074	8.743	9.064	2,142,923	+0.21(+2.34%)
Nov 05, 2010	8.912	8.912	8.679	8.857	205,690	+0.09(+0.97%)
Nov 04, 2010	8.861	8.873	8.698	8.772	145,531	+0.05(+0.59%)
Nov 03, 2010	8.542	8.724	8.542	8.721	89,694	+0.12(+1.41%)
Nov 02, 2010	8.555	8.657	8.447	8.600	102,614	+0.12(+1.43%)
Nov 01, 2010	8.533	8.619	8.474	8.479	72,693	+0.03(+0.34%)
Oct 29, 2010	8.390	8.453	8.339	8.450	70,833	+0.05(+0.57%)
Oct 28, 2010	8.339	8.450	8.313	8.402	110,208	+0.06(+0.72%)
Oct 27, 2010	8.434	8.434	8.304	8.342	133,695	-0.14(-1.65%)
Oct 25, 2010	8.593	8.682	8.434	8.482	104,254	-0.05(-0.63%)
Oct 22, 2010	8.638	8.683	8.444	8.536	92,359	-0.02(-0.26%)
Oct 21, 2010	8.752	8.813	8.339	8.558	182,295	-0.19(-2.18%)
Oct 20, 2010	8.649	8.849	8.646	8.749	128,054	+0.07(+0.76%)
Oct 19, 2010	8.811	8.936	8.649	8.683	131,911	-0.22(-2.49%)
Oct 18, 2010	8.959	9.199	8.786	8.905	178,395	-0.08(-0.84%)
Oct 15, 2010	9.068	9.206	8.962	8.980	151,674	+0.02(+0.21%)
Oct 14, 2010	8.930	8.984	8.833	8.962	101,062	+0.14(+1.56%)
Oct 13, 2010	8.746	8.915	8.702	8.824	105,306	+0.13(+1.44%)
Oct 12, 2010	8.743	8.743	8.671	8.699	52,929	+0.01(+0.07%)
Oct 11, 2010	8.652	8.743	8.652	8.693	107,862	+0.05(+0.55%)
Oct 08, 2010	8.514	8.646	8.514	8.645	98,518	+0.08(+0.95%)
Oct 07, 2010	8.636	8.636	8.464	8.564	59,736	-0.06(-0.73%)
Oct 06, 2010	8.589	8.683	8.561	8.627	101,992	+0.07(+0.80%)
Oct 05, 2010	8.511	8.680	8.495	8.558	144,333	+0.12(+1.41%)
Oct 04, 2010	8.499	8.549	8.436	8.439	71,184	-0.01(-0.15%)