Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.396	8.880	8.086	8.244	242,405	-0.17(-2.01%)
Dec 28, 2018	8.548	8.723	8.311	8.413	120,758	-0.13(-1.52%)
Dec 27, 2018	8.368	8.621	8.031	8.542	187,800	+0.09(+1.07%)
Dec 26, 2018	8.058	8.700	7.996	8.452	109,684	+0.32(+3.95%)
Dec 24, 2018	8.165	8.278	7.945	8.131	75,118	-0.03(-0.41%)
Dec 21, 2018	8.052	8.345	8.041	8.165	164,089	+0.09(+1.12%)
Dec 20, 2018	8.458	8.627	8.024	8.075	159,573	-0.41(-4.78%)
Dec 19, 2018	8.520	8.666	8.362	8.480	108,650	-0.05(-0.53%)
Dec 18, 2018	8.717	8.717	8.303	8.525	215,763	-0.22(-2.51%)
Dec 17, 2018	8.987	9.010	8.700	8.745	133,606	-0.28(-3.12%)
Dec 14, 2018	9.207	9.207	8.897	9.027	100,513	-0.19(-2.02%)
Dec 13, 2018	9.595	9.623	9.167	9.212	84,188	-0.38(-3.93%)
Dec 12, 2018	9.697	9.697	9.468	9.590	34,243	-0.02(-0.18%)
Dec 11, 2018	9.517	9.696	9.269	9.607	40,493	+0.24(+2.59%)
Dec 10, 2018	9.331	9.426	9.173	9.364	61,359	+0.02(+0.24%)
Dec 07, 2018	9.702	9.846	9.291	9.342	100,158	-0.20(-2.12%)
Dec 06, 2018	9.325	9.646	9.182	9.545	113,607	+0.02(+0.18%)
Dec 04, 2018	9.573	9.725	9.291	9.528	96,074	-0.05(-0.47%)
Dec 03, 2018	9.376	9.623	9.308	9.573	78,189	+0.24(+2.53%)
Nov 30, 2018	9.229	9.336	9.038	9.336	56,472	+0.11(+1.22%)
Nov 29, 2018	9.269	9.398	9.145	9.224	35,799	-0.03(-0.30%)
Nov 28, 2018	9.196	9.280	9.055	9.252	72,989	+0.06(+0.67%)
Nov 27, 2018	9.083	9.212	9.038	9.190	111,785	+0.11(+1.18%)
Nov 26, 2018	9.055	9.228	8.970	9.083	75,237	-0.03(-0.37%)
Nov 23, 2018	9.229	9.235	8.993	9.117	51,677	-0.10(-1.10%)
Nov 21, 2018		9.218	9.218	9.218	0	+0.26(+2.89%)
Nov 20, 2018	9.269	9.286	8.607	8.959	253,307	-0.41(-4.39%)
Nov 19, 2018	9.714	9.815	9.015	9.370	252,204	-0.37(-3.82%)
Nov 16, 2018	9.815	9.832	9.573	9.742	79,558	+0.03(+0.32%)
Nov 15, 2018	9.776	9.792	9.646	9.711	43,890	-0.06(-0.66%)
Nov 14, 2018	9.742	10.08	9.657	9.776	84,298	+0.11(+1.11%)
Nov 13, 2018	10.31	10.41	9.545	9.669	172,436	-0.64(-6.23%)
Nov 12, 2018	10.38	10.42	10.25	10.31	29,992	+0.02(+0.16%)
Nov 09, 2018	10.30	10.38	10.16	10.29	80,446	-0.03(-0.27%)
Nov 08, 2018	10.53	10.61	10.30	10.32	52,151	-0.25(-2.34%)
Nov 07, 2018	10.58	10.64	10.42	10.57	123,738	+0.05(+0.48%)
Nov 06, 2018	10.31	10.54	10.29	10.52	70,965	+0.23(+2.24%)
Nov 05, 2018	10.18	10.29	10.08	10.29	51,469	+0.26(+2.58%)
Nov 02, 2018	10.19	10.24	9.956	10.03	64,108	-0.07(-0.67%)
Nov 01, 2018	10.39	10.39	9.911	10.10	89,281	-0.18(-1.75%)
Oct 31, 2018	10.14	10.38	10.14	10.28	59,867	+0.25(+2.53%)
Oct 30, 2018	9.854	10.16	9.854	10.02	41,780	+0.19(+1.95%)
Oct 29, 2018	10.16	10.38	9.826	9.832	103,651	-0.32(-3.16%)
Oct 26, 2018	10.18	10.25	9.928	10.15	114,543	-0.03(-0.31%)
Oct 25, 2018	10.28	10.32	10.10	10.18	63,000	-0.03(-0.32%)
Oct 24, 2018	10.32	10.43	10.02	10.22	110,910	-0.07(-0.64%)
Oct 23, 2018	10.39	10.45	10.19	10.28	111,354	-0.20(-1.89%)
Oct 22, 2018	10.54	10.66	10.39	10.48	79,909	-0.04(-0.37%)
Oct 19, 2018	10.53	10.64	10.38	10.52	77,847	+0.01(+0.05%)
Oct 18, 2018	10.61	10.75	10.48	10.51	172,734	-0.12(-1.14%)
Oct 17, 2018	10.77	10.77	10.61	10.64	63,628	-0.10(-0.97%)
Oct 16, 2018	10.80	10.90	10.73	10.74	135,868	-0.06(-0.56%)
Oct 15, 2018	10.75	10.88	10.75	10.80	199,170	+0.17(+1.61%)
Oct 12, 2018	10.66	10.73	10.50	10.63	64,056	+0.05(+0.47%)
Oct 11, 2018	10.48	10.70	10.48	10.58	68,442	+0.07(+0.68%)
Oct 10, 2018	10.77	10.78	10.50	10.51	69,536	-0.27(-2.51%)
Oct 09, 2018	10.66	10.80	10.66	10.78	57,598	+0.12(+1.14%)
Oct 08, 2018	10.75	10.75	10.53	10.66	48,991	-0.09(-0.82%)
Oct 05, 2018	10.80	10.80	10.67	10.75	45,184	-0.06(-0.51%)
Oct 04, 2018	10.85	10.85	10.76	10.80	94,244	-0.07(-0.61%)
Oct 03, 2018	10.86	10.88	10.78	10.87	89,508	+0.09(+0.82%)
Oct 02, 2018	10.91	10.93	10.77	10.78	65,754	-0.14(-1.26%)