Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.465	6.546	6.423	6.453	74,996	-0.01(-0.18%)
Feb 27, 2007	6.552	6.581	6.429	6.465	51,009	-0.12(-1.77%)
Feb 26, 2007	6.620	6.647	6.558	6.581	96,127	+0.00(+0.00%)
Feb 23, 2007	6.647	6.701	6.575	6.581	71,423	-0.08(-1.21%)
Feb 22, 2007	6.608	6.698	6.561	6.662	77,819	+0.09(+1.32%)
Feb 21, 2007	6.555	6.716	6.540	6.575	87,380	+0.02(+0.36%)
Feb 20, 2007	6.674	6.734	6.546	6.552	113,792	-0.07(-1.03%)
Feb 16, 2007	6.540	6.793	6.468	6.620	135,838	+0.19(+2.92%)
Feb 15, 2007	6.468	6.599	6.420	6.432	128,966	-0.04(-0.55%)
Feb 14, 2007	6.581	6.581	6.468	6.468	108,883	-0.10(-1.46%)
Feb 13, 2007	6.677	6.677	6.549	6.564	114,871	-0.04(-0.63%)
Feb 12, 2007	6.761	6.790	6.593	6.605	84,895	-0.08(-1.25%)
Feb 09, 2007	6.793	6.793	6.647	6.689	68,536	-0.01(-0.22%)
Feb 08, 2007	6.578	6.704	6.578	6.704	44,572	+0.08(+1.22%)
Feb 07, 2007	6.587	6.728	6.567	6.623	72,290	+0.07(+1.14%)
Feb 06, 2007	6.784	6.784	6.516	6.549	100,712	-0.16(-2.32%)
Feb 05, 2007	6.808	6.808	6.689	6.704	81,225	-0.02(-0.31%)
Feb 02, 2007	6.552	6.787	6.546	6.725	124,566	+0.16(+2.50%)
Feb 01, 2007	6.540	6.575	6.471	6.561	137,033	+0.03(+0.46%)
Jan 31, 2007	6.555	6.555	6.492	6.531	163,844	-0.07(-1.09%)
Jan 30, 2007	6.447	6.629	6.447	6.602	186,877	+0.11(+1.66%)
Jan 29, 2007	6.420	6.519	6.420	6.495	99,660	+0.01(+0.23%)
Jan 26, 2007	6.677	6.677	6.450	6.480	206,086	-0.27(-3.98%)
Jan 25, 2007	6.868	6.868	6.719	6.749	212,301	-0.13(-1.87%)
Jan 24, 2007	6.865	6.898	6.808	6.877	117,268	+0.08(+1.23%)
Jan 23, 2007	6.659	6.853	6.640	6.793	126,762	+0.15(+2.22%)
Jan 22, 2007	6.596	6.668	6.593	6.646	157,766	+0.09(+1.35%)
Jan 19, 2007	6.462	6.572	6.384	6.558	95,297	+0.18(+2.86%)
Jan 18, 2007	6.411	6.430	6.360	6.375	202,389	-0.03(-0.42%)
Jan 17, 2007	6.402	6.537	6.402	6.402	129,411	-0.00(-0.05%)
Jan 16, 2007	6.569	6.569	6.369	6.405	212,670	-0.19(-2.90%)
Jan 12, 2007	6.546	6.629	6.430	6.596	129,619	+0.08(+1.28%)
Jan 11, 2007	6.441	6.620	6.441	6.513	137,743	+0.04(+0.55%)
Jan 10, 2007	6.393	6.519	6.393	6.477	66,567	+0.01(+0.19%)
Jan 09, 2007	6.486	6.486	6.343	6.465	163,378	+0.01(+0.23%)
Jan 08, 2007	6.313	6.492	6.289	6.450	114,991	+0.11(+1.74%)
Jan 05, 2007	6.405	6.420	6.196	6.340	346,864	-0.13(-1.94%)
Jan 04, 2007	6.623	6.623	6.399	6.465	159,517	+0.04(+0.69%)
Jan 03, 2007	6.549	6.569	6.408	6.420	219,200	-0.16(-2.40%)
Dec 29, 2006	6.480	6.626	6.480	6.578	165,291	+0.03(+0.50%)
Dec 28, 2006	6.525	6.593	6.480	6.546	261,321	-0.02(-0.36%)
Dec 27, 2006	6.504	6.719	6.504	6.569	177,075	+0.06(+0.92%)
Dec 26, 2006	6.569	6.629	6.453	6.510	154,876	-0.09(-1.40%)
Dec 22, 2006	6.420	6.698	6.420	6.602	390,736	+0.20(+3.12%)
Dec 21, 2006	6.513	6.569	6.390	6.402	467,598	-0.11(-1.71%)
Dec 20, 2006	6.569	6.653	6.510	6.514	593,149	-0.14(-2.09%)
Dec 19, 2006	6.689	6.746	6.635	6.653	236,152	-0.08(-1.15%)
Dec 18, 2006	6.868	6.868	6.692	6.730	415,712	-0.14(-2.09%)
Dec 15, 2006	6.910	7.032	6.874	6.874	177,999	-0.04(-0.56%)
Dec 14, 2006	6.943	6.958	6.913	6.913	324,755	-0.03(-0.43%)
Dec 13, 2006	7.017	7.086	6.871	6.943	247,906	-0.10(-1.48%)
Dec 12, 2006	7.167	7.179	7.047	7.047	94,306	-0.12(-1.71%)
Dec 11, 2006	7.187	7.238	7.170	7.170	39,850	-0.07(-0.92%)
Dec 08, 2006	7.462	7.462	7.170	7.236	95,444	+0.04(+0.55%)
Dec 07, 2006	7.316	7.331	7.197	7.197	41,853	-0.13(-1.75%)
Dec 06, 2006	7.238	7.346	7.167	7.325	23,903	+0.01(+0.20%)
Dec 05, 2006	7.462	7.462	7.200	7.310	62,177	+0.12(+1.66%)
Dec 04, 2006	7.510	7.510	7.167	7.191	95,200	-0.12(-1.70%)