Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.528	7.758	7.465	7.519	77,330	-0.01(-0.12%)
Feb 27, 2006	7.749	7.749	7.528	7.528	98,301	-0.14(-1.87%)
Feb 24, 2006	7.746	7.764	7.510	7.671	99,265	-0.02(-0.27%)
Feb 23, 2006	8.212	8.212	7.633	7.692	204,763	-0.43(-5.29%)
Feb 22, 2006	8.137	8.203	8.077	8.122	50,034	-0.01(-0.18%)
Feb 21, 2006	8.021	8.140	7.794	8.137	169,323	+0.34(+4.41%)
Feb 17, 2006	7.615	7.794	7.615	7.794	39,797	+0.24(+3.16%)
Feb 16, 2006	7.734	7.734	7.546	7.555	97,115	-0.01(-0.20%)
Feb 15, 2006	7.435	7.662	7.316	7.570	169,028	+0.10(+1.40%)
Feb 14, 2006	7.498	7.552	7.391	7.465	127,419	-0.03(-0.44%)
Feb 13, 2006	7.627	7.627	7.465	7.498	95,116	-0.07(-0.95%)
Feb 10, 2006	7.967	7.967	7.450	7.570	239,574	-0.19(-2.42%)
Feb 09, 2006	8.074	8.074	7.689	7.758	48,638	-0.04(-0.50%)
Feb 08, 2006	8.042	8.042	7.755	7.797	186,214	-0.20(-2.47%)
Feb 07, 2006	8.230	8.361	7.812	7.994	124,602	-0.24(-2.87%)
Feb 06, 2006	8.328	8.328	8.145	8.230	55,680	+0.01(+0.07%)
Feb 03, 2006	8.346	8.349	8.063	8.224	36,117	-0.08(-0.96%)
Feb 02, 2006	8.361	8.361	8.137	8.304	62,599	-0.05(-0.65%)
Feb 01, 2006	8.361	8.361	8.215	8.358	32,855	+0.08(+0.97%)
Jan 31, 2006	8.421	8.421	8.012	8.278	137,787	-0.08(-0.96%)
Jan 30, 2006	8.212	8.400	7.970	8.358	123,109	+0.24(+2.90%)
Jan 27, 2006	8.066	8.212	8.053	8.122	59,809	-0.03(-0.37%)
Jan 26, 2006	8.660	8.660	7.818	8.152	146,062	-0.23(-2.78%)
Jan 25, 2006	8.555	8.555	8.361	8.385	212,981	+0.03(+0.32%)
Jan 24, 2006	8.355	8.487	8.110	8.358	201,960	+0.29(+3.55%)
Jan 23, 2006	8.063	8.104	8.018	8.072	300,389	+0.01(+0.11%)
Jan 20, 2006	8.042	8.287	7.964	8.063	84,088	+0.00(+0.00%)
Jan 19, 2006	8.212	8.212	8.003	8.063	251,981	+0.00(+0.04%)
Jan 18, 2006	8.063	8.063	7.889	8.060	168,204	+0.07(+0.86%)
Jan 17, 2006	8.030	8.063	7.824	7.991	42,657	+0.10(+1.33%)
Jan 13, 2006	7.776	8.063	7.776	7.886	36,800	-0.05(-0.64%)
Jan 12, 2006	8.048	8.063	7.889	7.937	53,246	-0.11(-1.34%)
Jan 11, 2006	8.012	8.048	7.916	8.045	78,302	+0.04(+0.54%)
Jan 10, 2006	8.063	8.063	7.952	8.001	87,226	+0.02(+0.24%)
Jan 09, 2006	8.209	8.209	7.922	7.982	148,014	-0.07(-0.82%)
Jan 06, 2006	7.689	8.063	7.615	8.048	75,653	+0.37(+4.76%)
Jan 05, 2006	7.752	7.752	7.615	7.682	97,303	-0.07(-0.90%)
Jan 04, 2006	7.895	7.913	7.639	7.752	45,734	+0.07(+0.93%)
Jan 03, 2006	7.582	8.060	7.465	7.680	157,247	+0.07(+0.98%)
Dec 30, 2005	7.465	7.650	7.465	7.606	28,578	+0.06(+0.79%)
Dec 29, 2005	7.316	7.603	7.316	7.546	182,276	+0.18(+2.43%)
Dec 28, 2005	7.468	7.468	7.182	7.367	240,110	-0.10(-1.32%)
Dec 27, 2005	7.534	7.585	7.334	7.465	206,287	-0.12(-1.57%)
Dec 23, 2005	7.707	7.707	7.540	7.585	47,985	-0.06(-0.78%)
Dec 22, 2005	7.764	7.764	7.621	7.644	56,029	-0.09(-1.12%)
Dec 21, 2005	7.695	7.764	7.659	7.731	109,700	-0.05(-0.69%)
Dec 20, 2005	7.695	7.985	7.695	7.785	23,498	+0.04(+0.50%)
Dec 19, 2005	7.809	8.024	7.674	7.746	149,072	-0.02(-0.23%)
Dec 16, 2005	7.937	7.937	7.734	7.764	70,941	-0.13(-1.63%)
Dec 15, 2005	8.048	8.048	7.868	7.892	87,561	-0.13(-1.64%)
Dec 14, 2005	7.895	8.054	7.795	8.024	63,878	+0.13(+1.63%)
Dec 13, 2005	8.063	8.063	7.895	7.895	89,698	-0.17(-2.07%)
Dec 12, 2005	8.063	8.063	7.997	8.063	48,480	+0.00(+0.00%)
Dec 09, 2005	7.943	8.179	7.839	8.063	41,943	+0.15(+1.89%)
Dec 08, 2005	7.913	8.024	7.740	7.913	191,214	+0.01(+0.15%)
Dec 07, 2005	7.785	8.103	7.749	7.901	68,225	+0.15(+1.93%)
Dec 06, 2005	7.794	7.913	7.713	7.752	23,475	-0.04(-0.50%)
Dec 05, 2005	8.060	8.060	7.788	7.791	114,208	-0.02(-0.27%)
Dec 02, 2005	7.674	7.910	7.674	7.812	118,842	+0.03(+0.35%)