Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	10.17	10.23	10.23	10.23	36,824	+0.09(+0.85%)
Dec 30, 2013	10.13	10.24	10.10	10.14	94,344	+0.05(+0.47%)
Dec 27, 2013	10.00	10.12	10.00	10.10	56,021	+0.11(+1.06%)
Dec 26, 2013	9.919	10.00	9.852	9.990	52,181	+0.08(+0.83%)
Dec 24, 2013	9.844	9.994	9.844	9.907	34,909	-0.13(-1.33%)
Dec 23, 2013	9.726	10.06	9.698	10.04	88,127	+0.30(+3.11%)
Dec 20, 2013	9.765	9.938	9.726	9.738	183,236	-0.04(-0.36%)
Dec 19, 2013	9.718	9.805	9.706	9.773	29,530	+0.06(+0.57%)
Dec 18, 2013	9.671	9.785	9.671	9.718	63,709	-0.01(-0.12%)
Dec 17, 2013	9.714	9.738	9.608	9.730	37,398	+0.06(+0.57%)
Dec 16, 2013	9.726	9.761	9.608	9.675	76,384	-0.05(-0.53%)
Dec 13, 2013	9.698	9.781	9.667	9.726	65,187	+0.02(+0.20%)
Dec 12, 2013	9.738	9.757	9.651	9.706	48,489	+0.01(+0.12%)
Dec 11, 2013	9.757	9.757	9.686	9.694	21,086	+0.00(+0.04%)
Dec 10, 2013	9.655	9.718	9.651	9.690	22,963	+0.03(+0.29%)
Dec 09, 2013	9.702	9.816	9.651	9.663	42,884	-0.03(-0.32%)
Dec 06, 2013	9.710	9.781	9.651	9.694	0	-0.01(-0.08%)
Dec 05, 2013	9.643	9.749	9.608	9.702	0	+0.09(+0.98%)
Dec 04, 2013	9.596	9.647	9.592	9.608	0	+0.00(+0.00%)
Dec 03, 2013	9.639	9.659	9.608	9.608	0	+0.00(+0.00%)
Dec 02, 2013	9.620	9.671	9.608	9.608	0	-0.06(-0.61%)
Nov 29, 2013	9.608	9.675	9.608	9.667	0	+0.06(+0.61%)
Nov 27, 2013	9.647	9.696	9.588	9.608	0	+0.00(+0.00%)
Nov 26, 2013	9.576	9.797	9.576	9.608	0	-0.00(-0.04%)
Nov 25, 2013	9.568	9.698	9.537	9.612	0	+0.02(+0.21%)
Nov 22, 2013	9.529	9.718	9.494	9.592	0	+0.03(+0.33%)
Nov 21, 2013	9.549	9.643	9.482	9.560	0	+0.05(+0.54%)
Nov 20, 2013	9.474	9.600	9.450	9.509	0	+0.08(+0.84%)
Nov 19, 2013	9.434	9.572	9.411	9.431	0	+0.01(+0.08%)
Nov 18, 2013	9.844	9.844	9.423	9.423	0	-0.39(-3.97%)
Nov 15, 2013	9.710	9.820	9.667	9.812	0	+0.16(+1.63%)
Nov 14, 2013	9.608	9.769	9.608	9.655	0	+0.05(+0.49%)
Nov 12, 2013	9.710	9.785	9.588	9.608	0	-0.18(-1.81%)
Nov 11, 2013	9.722	9.824	9.608	9.785	0	+0.04(+0.36%)
Nov 08, 2013	9.517	9.761	9.505	9.749	0	+0.20(+2.10%)
Nov 07, 2013	9.746	9.746	9.486	9.549	0	-0.26(-2.61%)
Nov 06, 2013	9.769	9.805	9.675	9.805	0	+0.06(+0.57%)
Nov 05, 2013	9.844	9.844	9.738	9.749	0	-0.12(-1.20%)
Nov 04, 2013	9.568	9.923	9.529	9.868	0	+0.31(+3.21%)
Nov 01, 2013	9.647	9.647	9.466	9.560	0	-0.01(-0.12%)
Oct 31, 2013	9.710	9.753	9.553	9.572	0	-0.13(-1.34%)
Oct 30, 2013	9.734	9.765	9.647	9.702	0	-0.03(-0.28%)
Oct 29, 2013	9.730	9.765	9.583	9.730	0	-0.05(-0.48%)
Oct 28, 2013	9.690	9.791	9.541	9.777	0	+0.08(+0.85%)
Oct 25, 2013	9.734	9.746	9.572	9.694	0	-0.11(-1.08%)
Oct 24, 2013	9.490	9.805	9.434	9.801	0	+0.28(+2.94%)
Oct 23, 2013	9.690	9.709	9.384	9.521	0	-0.11(-1.14%)
Oct 22, 2013	9.805	9.805	9.419	9.631	0	-0.15(-1.53%)
Oct 21, 2013	9.793	9.844	9.697	9.781	0	-0.01(-0.08%)
Oct 18, 2013	9.572	9.789	9.505	9.789	108,370	+0.21(+2.22%)
Oct 17, 2013	9.466	9.647	9.466	9.576	0	+0.10(+1.10%)
Oct 16, 2013	9.371	9.495	9.371	9.472	0	+0.08(+0.86%)
Oct 15, 2013	9.410	9.468	9.371	9.391	0	-0.02(-0.16%)
Oct 14, 2013	9.337	9.482	9.337	9.406	0	+0.01(+0.08%)
Oct 11, 2013	9.236	9.507	9.236	9.398	0	+0.09(+1.00%)
Oct 10, 2013	9.263	9.313	9.197	9.306	0	+0.10(+1.05%)
Oct 09, 2013	9.215	9.267	9.197	9.209	0	-0.05(-0.58%)
Oct 08, 2013	9.306	9.309	9.205	9.263	0	-0.00(-0.04%)
Oct 07, 2013	9.186	9.333	9.186	9.267	0	+0.08(+0.84%)
Oct 04, 2013	9.197	9.309	9.186	9.190	0	+0.00(+0.04%)
Oct 03, 2013	9.178	9.306	9.178	9.186	0	+0.01(+0.08%)
Oct 02, 2013	9.271	9.309	9.155	9.178	0	-0.08(-0.84%)