Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.320	7.459	7.313	7.433	272,289	+0.09(+1.18%)
Dec 28, 2012	7.316	7.496	7.316	7.346	136,643	-0.07(-0.99%)
Dec 27, 2012	7.320	7.422	7.276	7.419	138,087	+0.11(+1.45%)
Dec 26, 2012	7.404	7.422	7.313	7.313	169,036	-0.11(-1.48%)
Dec 24, 2012	7.393	7.514	7.371	7.422	68,037	-0.02(-0.25%)
Dec 21, 2012	7.379	7.492	7.346	7.441	153,704	-0.05(-0.63%)
Dec 20, 2012	7.379	7.517	7.316	7.488	300,104	+0.10(+1.39%)
Dec 19, 2012	7.437	7.455	7.276	7.386	557,750	-0.06(-0.79%)
Dec 18, 2012	7.441	7.675	7.404	7.444	200,770	+0.02(+0.25%)
Dec 17, 2012	7.404	7.448	7.375	7.426	206,232	+0.02(+0.30%)
Dec 14, 2012	7.386	7.422	7.324	7.404	159,313	+0.05(+0.70%)
Dec 13, 2012	7.426	7.455	7.316	7.353	427,492	-0.07(-0.93%)
Dec 12, 2012	7.382	7.751	7.363	7.422	337,099	+0.02(+0.24%)
Dec 11, 2012	7.426	7.496	7.386	7.404	240,156	-0.03(-0.44%)
Dec 10, 2012	7.419	7.565	7.404	7.437	212,883	-0.03(-0.44%)
Dec 07, 2012	7.576	7.620	7.422	7.470	285,570	-0.11(-1.45%)
Dec 06, 2012	7.722	7.726	7.572	7.580	281,850	-0.14(-1.85%)
Dec 05, 2012	7.784	7.799	7.649	7.722	163,416	-0.03(-0.38%)
Dec 04, 2012	7.682	7.821	7.682	7.751	49,915	+0.07(+0.95%)
Nov 30, 2012	7.708	7.708	7.649	7.678	126,097	-0.00(-0.01%)
Nov 29, 2012	7.678	7.803	7.653	7.679	121,990	-0.06(-0.79%)
Nov 28, 2012	7.770	7.795	7.616	7.741	162,472	-0.02(-0.24%)
Nov 27, 2012	7.781	7.879	7.726	7.759	59,963	+0.01(+0.09%)
Nov 26, 2012	7.847	7.890	7.722	7.751	132,795	-0.10(-1.21%)
Nov 23, 2012	7.861	7.887	7.825	7.847	37,105	+0.00(+0.05%)
Nov 21, 2012	7.821	7.905	7.792	7.843	111,813	-0.01(-0.09%)
Nov 20, 2012	7.931	7.971	7.814	7.850	110,639	-0.02(-0.23%)
Nov 19, 2012	8.001	8.018	7.861	7.869	125,622	-0.05(-0.69%)
Nov 16, 2012	7.773	7.953	7.770	7.923	145,633	+0.12(+1.55%)
Nov 15, 2012	7.832	7.890	7.759	7.803	145,045	-0.06(-0.79%)
Nov 14, 2012	8.026	8.026	7.817	7.865	91,270	-0.05(-0.65%)
Nov 13, 2012	7.766	7.993	7.759	7.916	115,554	+0.11(+1.45%)
Nov 12, 2012	7.748	7.869	7.726	7.803	64,867	-0.05(-0.61%)
Nov 09, 2012	7.918	7.931	7.642	7.850	171,416	-0.08(-1.06%)
Nov 08, 2012	8.007	8.030	7.898	7.934	72,265	-0.11(-1.32%)
Nov 07, 2012	8.048	8.095	7.971	8.040	65,904	-0.08(-1.04%)
Nov 06, 2012	8.157	8.187	8.113	8.124	33,421	+0.04(+0.50%)
Nov 05, 2012	8.084	8.146	8.054	8.084	50,615	+0.00(+0.00%)
Nov 02, 2012	8.117	8.230	8.051	8.084	178,847	-0.06(-0.76%)
Nov 01, 2012	8.358	8.494	8.062	8.146	110,637	+0.08(+1.00%)
Oct 31, 2012	8.194	8.227	8.014	8.066	147,337	-0.17(-2.09%)
Oct 26, 2012	8.176	8.238	8.238	8.238	87,245	+0.03(+0.40%)
Oct 25, 2012	8.183	8.234	8.081	8.205	60,639	+0.04(+0.49%)
Oct 24, 2012	8.337	8.337	8.135	8.165	80,607	-0.14(-1.72%)
Oct 23, 2012	8.165	8.307	8.073	8.307	114,942	-0.07(-0.79%)
Oct 19, 2012	8.446	8.446	8.245	8.373	131,009	-0.11(-1.33%)
Oct 18, 2012	8.395	8.501	8.391	8.486	87,247	+0.13(+1.55%)
Oct 17, 2012	8.332	8.368	8.249	8.357	98,521	+0.06(+0.78%)
Oct 16, 2012	8.278	8.343	8.258	8.292	58,779	+0.03(+0.31%)
Oct 15, 2012	8.310	8.368	8.105	8.267	107,024	-0.04(-0.52%)
Oct 12, 2012	8.289	8.328	8.152	8.310	136,658	-0.01(-0.17%)
Oct 11, 2012	8.285	8.473	8.264	8.325	109,833	+0.04(+0.52%)
Oct 10, 2012	8.357	8.379	8.237	8.282	73,970	-0.07(-0.82%)
Oct 09, 2012	8.076	8.390	8.011	8.350	190,829	+0.26(+3.16%)
Oct 08, 2012	8.055	8.134	8.015	8.094	71,010	+0.04(+0.49%)
Oct 05, 2012	8.109	8.174	8.042	8.055	92,389	-0.10(-1.28%)
Oct 04, 2012	7.997	8.235	7.975	8.159	138,476	+0.14(+1.80%)
Oct 03, 2012	8.026	8.065	7.968	8.015	142,618	+0.03(+0.41%)
Oct 02, 2012	7.932	8.029	7.932	7.983	48,519	+0.05(+0.68%)