Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.67	14.81	14.55	14.77	49,176	+0.13(+0.87%)
Dec 30, 2021	14.72	14.77	14.53	14.64	47,206	-0.03(-0.20%)
Dec 29, 2021	14.68	14.84	14.49	14.67	43,368	+0.01(+0.05%)
Dec 28, 2021	14.54	14.82	14.42	14.67	69,094	+0.16(+1.13%)
Dec 27, 2021	14.11	14.62	14.11	14.50	49,850	+0.52(+3.74%)
Dec 23, 2021	13.96	14.11	13.92	13.98	50,031	+0.01(+0.05%)
Dec 22, 2021	14.12	14.18	13.86	13.97	47,906	-0.17(-1.21%)
Dec 21, 2021	14.05	14.33	13.96	14.14	52,440	+0.02(+0.16%)
Dec 20, 2021	14.74	14.74	13.99	14.12	58,263	-0.35(-2.42%)
Dec 17, 2021	14.76	14.98	14.10	14.47	509,550	-0.38(-2.56%)
Dec 16, 2021	14.61	14.99	14.40	14.85	88,236	+0.34(+2.31%)
Dec 15, 2021	14.25	14.58	14.06	14.52	138,578	+0.33(+2.31%)
Dec 14, 2021	14.39	14.79	13.93	14.19	227,970	-0.14(-0.99%)
Dec 13, 2021	14.15	14.40	13.90	14.33	220,244	+0.85(+6.31%)
Dec 10, 2021	13.55	13.91	13.40	13.48	48,542	-0.06(-0.44%)
Dec 09, 2021	13.70	13.84	13.43	13.54	41,367	-0.22(-1.63%)
Dec 08, 2021	13.80	14.01	13.73	13.76	75,697	-0.10(-0.75%)
Dec 07, 2021	13.59	14.02	13.59	13.87	27,906	+0.47(+3.51%)
Dec 06, 2021	13.25	13.43	13.14	13.40	173,383	+0.19(+1.47%)
Dec 03, 2021	13.09	13.25	12.95	13.20	55,398	+0.08(+0.63%)
Dec 02, 2021	13.05	13.25	12.81	13.12	61,565	+0.16(+1.21%)
Dec 01, 2021	13.35	13.43	12.76	12.96	100,275	-0.31(-2.36%)
Nov 30, 2021	13.49	13.61	13.13	13.28	118,808	-0.23(-1.71%)
Nov 29, 2021	13.90	13.93	13.44	13.51	94,698	-0.17(-1.26%)
Nov 26, 2021	13.79	13.81	13.29	13.68	77,855	-0.33(-2.34%)
Nov 24, 2021	13.89	14.09	13.67	14.01	69,220	+0.31(+2.23%)
Nov 23, 2021	13.58	14.05	13.40	13.70	58,437	+0.22(+1.66%)
Nov 22, 2021	13.30	13.55	13.21	13.48	49,168	+0.18(+1.35%)
Nov 19, 2021	13.46	13.75	13.14	13.30	121,093	-0.19(-1.44%)
Nov 18, 2021	13.43	13.68	13.38	13.49	123,584	+0.09(+0.67%)
Nov 17, 2021	13.96	14.17	13.40	13.40	88,342	-0.53(-3.80%)
Nov 16, 2021	14.08	14.25	13.93	13.93	59,675	-0.13(-0.90%)
Nov 15, 2021	14.03	14.37	13.81	14.06	107,692	+0.01(+0.05%)
Nov 12, 2021	14.14	14.27	14.04	14.05	36,244	-0.20(-1.41%)
Nov 11, 2021	14.18	14.58	14.14	14.26	80,500	+0.11(+0.79%)
Nov 10, 2021	14.59			14.14	172,561	-0.43(-2.92%)
Nov 09, 2021	14.26	14.58	14.20	14.57	74,954	+0.25(+1.72%)
Nov 08, 2021	14.42	14.61	14.26	14.32	56,005	-0.01(-0.10%)
Nov 05, 2021	14.42	14.51	14.28	14.34	67,738	-0.02(-0.16%)
Nov 04, 2021	14.26	14.41	14.25	14.36	67,558	+0.10(+0.73%)
Nov 03, 2021	14.32	14.43	14.23	14.26	85,581	-0.11(-0.78%)
Nov 02, 2021	14.37	14.46	14.35	14.37	54,155	+0.00(+0.00%)
Nov 01, 2021	14.34	14.29	14.31	14.37	76,655	+0.07(+0.52%)
Oct 29, 2021	14.61	14.70	14.27	14.29	139,172	-0.53(-3.59%)
Oct 28, 2021	14.85	14.91	14.56	14.82	145,991	+0.03(+0.20%)
Oct 27, 2021	14.69	14.91	14.66	14.80	81,677	+0.03(+0.20%)
Oct 26, 2021	14.82		14.72	14.77	164,447	-0.01(-0.05%)
Oct 25, 2021	14.71	15.02	14.71	14.77	124,493	+0.11(+0.74%)
Oct 22, 2021	14.93	15.01	14.63	14.66	157,971	-0.13(-0.89%)
Oct 21, 2021	14.91	15.00	14.64	14.80	146,691	-0.05(-0.34%)
Oct 20, 2021	14.62	14.90	14.57	14.85	88,510	+0.32(+2.20%)
Oct 19, 2021	14.45	14.74	14.11	14.53	127,802	+0.15(+1.06%)
Oct 18, 2021	14.31	14.54	14.31	14.37	60,375	+0.06(+0.41%)
Oct 15, 2021	14.77	14.83	14.25	14.31	96,348	-0.29(-1.99%)
Oct 14, 2021	14.67	14.88	14.52	14.61	97,882	+0.01(+0.05%)
Oct 13, 2021	14.59	14.73	14.45	14.60	113,682	-0.08(-0.55%)
Oct 12, 2021	14.88	15.04	14.68	14.68	68,079	-0.24(-1.61%)
Oct 11, 2021	15.09	15.20	14.92	14.92	98,853	-0.09(-0.58%)
Oct 08, 2021	14.77	15.07	14.66	15.01	93,296	+0.29(+1.98%)
Oct 07, 2021	14.74	14.77	14.63	14.72	89,288	-0.07(-0.49%)
Oct 06, 2021	14.74	14.90	14.61	14.79	101,085	-0.22(-1.45%)
Oct 05, 2021	14.74	15.14	14.64	15.01	135,593	+0.31(+2.13%)
Oct 04, 2021	14.33	14.69	14.14	14.69	123,298	+0.57(+4.02%)