Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	10.61	10.77	10.77	10.77	97,621	+0.18(+1.71%)
Dec 30, 2014	10.58	10.71	10.45	10.59	85,293	-0.03(-0.24%)
Dec 29, 2014	10.71	10.85	10.50	10.62	101,836	-0.09(-0.83%)
Dec 26, 2014	10.97	10.99	10.67	10.71	44,133	-0.19(-1.74%)
Dec 24, 2014	11.08	10.90	10.90	10.90	52,128	-0.21(-1.90%)
Dec 23, 2014	10.55	11.11	10.41	11.11	120,730	+0.47(+4.44%)
Dec 22, 2014	10.45	10.75	10.27	10.64	268,134	+0.28(+2.73%)
Dec 19, 2014	10.34	10.57	10.23	10.35	965,475	+0.02(+0.16%)
Dec 18, 2014	10.44	10.49	10.18	10.34	202,107	+0.19(+1.87%)
Dec 17, 2014	9.981	10.21	9.918	10.15	513,991	+0.35(+3.53%)
Dec 16, 2014	9.496	10.13	9.327	9.800	107,153	+0.35(+3.71%)
Dec 15, 2014	9.411	9.570	9.293	9.449	131,995	-0.01(-0.09%)
Dec 12, 2014	9.648	10.09	9.331	9.458	265,743	-0.25(-2.57%)
Dec 11, 2014	9.770	10.21	9.686	9.707	200,643	-0.21(-2.09%)
Dec 10, 2014	10.16	10.16	9.749	9.914	96,391	-0.32(-3.09%)
Dec 09, 2014	9.601	10.33	9.601	10.23	188,525	+0.48(+4.89%)
Dec 08, 2014	9.977	10.17	9.411	9.753	142,937	-0.25(-2.53%)
Dec 05, 2014	10.08	10.18	9.969	10.01	116,752	-0.09(-0.88%)
Dec 04, 2014	10.30	10.54	10.05	10.10	84,686	-0.27(-2.61%)
Dec 03, 2014	10.33	10.80	10.29	10.37	119,591	+0.16(+1.53%)
Dec 02, 2014	9.783	10.37	9.783	10.21	172,373	+0.24(+2.37%)
Dec 01, 2014	10.76	10.87	9.770	9.973	334,522	-0.93(-8.52%)
Nov 28, 2014	11.61	11.61	10.80	10.90	162,087	-1.00(-8.40%)
Nov 26, 2014	11.81	11.90	11.90	11.90	177,709	+0.04(+0.36%)
Nov 25, 2014	11.79	11.92	11.64	11.86	52,663	+0.01(+0.07%)
Nov 24, 2014	11.51	11.92	11.43	11.85	50,149	+0.32(+2.74%)
Nov 21, 2014	11.40	11.58	11.32	11.53	65,787	+0.11(+0.92%)
Nov 20, 2014	11.26	11.48	11.26	11.43	47,310	+0.28(+2.54%)
Nov 19, 2014	11.58	11.58	11.04	11.15	129,990	-0.36(-3.15%)
Nov 18, 2014	11.06	11.81	11.06	11.51	233,552	+0.43(+3.89%)
Nov 17, 2014	11.11	11.25	11.04	11.08	82,819	-0.18(-1.61%)
Nov 14, 2014	11.21	11.34	11.08	11.26	89,501	+0.02(+0.15%)
Nov 13, 2014	11.45	11.78	11.10	11.24	79,784	-0.22(-1.95%)
Nov 12, 2014	11.67	11.90	11.46	11.47	70,164	-0.35(-2.93%)
Nov 11, 2014	11.38	11.90	11.35	11.81	39,363	+0.40(+3.47%)
Nov 10, 2014	11.77	11.94	11.39	11.42	18,825	-0.23(-1.99%)
Nov 07, 2014	11.61	11.99	11.34	11.65	39,795	+0.06(+0.55%)
Nov 06, 2014	11.67	11.91	11.53	11.58	61,902	-0.08(-0.65%)
Nov 05, 2014	11.34	11.69	10.91	11.66	54,542	+0.30(+2.68%)
Nov 04, 2014	11.25	11.49	10.89	11.36	233,590	+0.11(+0.98%)
Nov 03, 2014	11.66	11.73	11.24	11.25	89,733	-0.35(-2.99%)
Oct 31, 2014	11.66	11.72	11.48	11.59	76,926	-0.00(-0.04%)
Oct 30, 2014	12.03	12.38	11.56	11.60	72,197	-0.36(-3.03%)
Oct 29, 2014	12.24	12.11	11.86	11.96	44,074	-0.15(-1.25%)
Oct 28, 2014	11.88	12.29	11.57	12.11	116,454	+0.24(+2.03%)
Oct 27, 2014	11.86	12.20	11.90	11.87	99,640	-0.03(-0.25%)
Oct 24, 2014	11.93	12.42	11.82	11.90	158,258	-0.13(-1.09%)
Oct 23, 2014	12.26	12.64	11.88	12.03	159,201	-0.26(-2.09%)
Oct 22, 2014	13.07	13.39	12.23	12.29	101,476	-0.79(-6.03%)
Oct 21, 2014	12.58	13.18	12.32	13.08	301,596	+0.66(+5.30%)
Oct 20, 2014	12.12	12.45	11.55	12.42	231,661	+0.27(+2.19%)
Oct 17, 2014	12.01	12.15	11.18	12.15	476,736	+1.01(+9.09%)
Oct 16, 2014	10.76	11.37	10.61	11.14	106,568	+0.48(+4.55%)
Oct 15, 2014	10.54	10.99	10.37	10.66	168,634	+0.01(+0.08%)
Oct 14, 2014	10.49	10.73	10.13	10.65	482,446	+0.09(+0.86%)
Oct 13, 2014	11.21	11.40	10.47	10.56	224,431	-0.57(-5.14%)
Oct 10, 2014	11.39	11.97	10.89	11.13	211,987	-0.24(-2.08%)
Oct 09, 2014	11.28	12.25	11.13	11.37	154,823	+0.10(+0.92%)
Oct 08, 2014	11.61	11.82	11.05	11.26	228,248	-0.41(-3.48%)
Oct 07, 2014	11.47	11.77	11.40	11.67	162,757	+0.13(+1.15%)
Oct 06, 2014	11.76	11.84	11.36	11.54	243,469	-0.24(-2.04%)
Oct 03, 2014	12.11	12.11	11.74	11.78	96,801	-0.27(-2.27%)
Oct 02, 2014	12.36	12.36	11.72	12.05	159,866	-0.36(-2.87%)