Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.661	6.836	6.531	6.758	162,190	+0.31(+4.76%)
Feb 25, 2010	6.252	6.491	6.252	6.450	79,386	+0.07(+1.12%)
Feb 24, 2010	6.379	6.470	6.240	6.379	278,517	-0.05(-0.85%)
Feb 23, 2010	6.724	6.724	6.358	6.434	317,372	-0.21(-3.19%)
Feb 22, 2010	6.812	6.812	6.637	6.646	204,475	-0.08(-1.26%)
Feb 19, 2010	6.909	6.909	6.730	6.730	61,137	-0.14(-2.03%)
Feb 18, 2010	6.788	6.951	6.788	6.870	71,802	-0.04(-0.65%)
Feb 17, 2010	6.618	6.927	6.618	6.914	112,623	+0.28(+4.23%)
Feb 16, 2010	6.470	6.652	6.470	6.633	142,663	+0.12(+1.91%)
Feb 12, 2010	6.431	6.509	6.509	6.509	164,816	+0.01(+0.14%)
Feb 11, 2010	6.425	6.549	6.425	6.500	246,207	+0.04(+0.56%)
Feb 10, 2010	6.509	6.509	6.425	6.464	174,088	-0.05(-0.70%)
Feb 09, 2010	6.428	6.540	6.428	6.509	207,784	+0.06(+0.94%)
Feb 08, 2010	6.438	6.502	6.437	6.449	95,890	-0.10(-1.48%)
Feb 05, 2010	6.727	6.812	6.279	6.546	189,747	-0.11(-1.68%)
Feb 04, 2010	6.858	6.915	6.624	6.658	71,386	-0.08(-1.21%)
Feb 03, 2010	6.806	6.806	6.685	6.739	123,800	+0.00(+0.04%)
Feb 02, 2010	6.745	6.770	6.664	6.736	82,365	+0.00(+0.00%)
Feb 01, 2010	6.712	6.951	6.677	6.736	262,874	+0.00(+0.04%)
Jan 29, 2010	6.752	6.812	6.673	6.733	51,565	-0.02(-0.31%)
Jan 28, 2010	6.833	6.833	6.661	6.755	53,742	-0.08(-1.15%)
Jan 27, 2010	6.992	7.066	6.742	6.833	111,424	-0.16(-2.25%)
Jan 26, 2010	7.085	7.085	6.963	6.991	53,408	-0.12(-1.74%)
Jan 25, 2010	7.082	7.115	7.066	7.115	70,326	+0.08(+1.12%)
Jan 22, 2010	6.924	7.100	6.924	7.036	109,905	+0.04(+0.61%)
Jan 21, 2010	7.100	7.130	6.976	6.994	156,258	-0.01(-0.21%)
Jan 20, 2010	6.988	7.023	6.976	7.008	86,168	+0.01(+0.13%)
Jan 19, 2010	6.937	7.068	6.898	6.999	105,564	+0.07(+0.95%)
Jan 15, 2010	7.056	6.934	6.934	6.934	139,645	-0.08(-1.11%)
Jan 14, 2010	7.125	7.125	6.979	7.011	49,244	-0.07(-1.01%)
Jan 13, 2010	7.074	7.083	6.967	7.083	115,835	+0.06(+0.89%)
Jan 12, 2010	6.944	7.083	6.940	7.020	145,275	+0.03(+0.38%)
Jan 11, 2010	6.943	7.008	6.826	6.994	133,510	+0.09(+1.34%)
Jan 08, 2010	6.628	6.949	6.628	6.901	79,437	+0.24(+3.59%)
Jan 07, 2010	6.764	6.805	6.626	6.662	85,806	-0.04(-0.67%)
Jan 06, 2010	6.808	6.808	6.659	6.707	129,482	-0.06(-0.88%)
Jan 05, 2010	6.474	6.868	6.402	6.767	248,515	+0.29(+4.52%)
Jan 04, 2010	6.396	6.498	6.363	6.474	103,562	+0.12(+1.88%)
Dec 31, 2009	6.402	6.354	6.354	6.354	52,576	-0.07(-1.07%)
Dec 30, 2009	6.420	6.435	6.313	6.423	69,069	-0.01(-0.09%)
Dec 29, 2009	6.450	6.465	6.331	6.429	82,330	+0.01(+0.19%)
Dec 28, 2009	6.468	6.471	6.357	6.417	57,120	+0.01(+0.23%)
Dec 24, 2009	6.322	6.414	6.322	6.402	27,795	+0.03(+0.47%)
Dec 23, 2009	6.319	6.372	6.172	6.372	98,043	+0.13(+2.11%)
Dec 22, 2009	6.110	6.241	6.110	6.241	111,770	+0.09(+1.51%)
Dec 21, 2009	6.128	6.172	6.038	6.148	296,028	+0.09(+1.48%)
Dec 18, 2009	6.331	6.408	5.996	6.059	729,242	-0.21(-3.33%)
Dec 17, 2009	6.375	6.393	6.208	6.268	191,405	-0.07(-1.13%)
Dec 16, 2009	6.241	6.346	6.178	6.340	172,186	+0.10(+1.63%)
Dec 15, 2009	6.151	6.342	6.032	6.238	199,294	+0.06(+0.97%)
Dec 14, 2009	6.253	6.271	6.068	6.178	231,031	+0.09(+1.52%)
Dec 11, 2009	6.196	6.226	5.975	6.086	137,931	-0.04(-0.63%)
Dec 10, 2009	6.139	6.235	6.077	6.125	101,439	-0.01(-0.19%)
Dec 09, 2009	6.241	6.250	6.119	6.136	95,116	+0.00(+0.00%)
Dec 08, 2009	6.241	6.331	6.080	6.136	113,792	-0.09(-1.49%)
Dec 07, 2009	6.151	6.316	6.125	6.229	78,707	+0.08(+1.26%)
Dec 04, 2009	6.199	6.199	6.136	6.151	165,063	+0.00(+0.00%)
Dec 03, 2009	6.220	6.220	6.136	6.151	92,470	+0.00(+0.00%)
Dec 02, 2009	6.250	6.250	6.122	6.151	105,815	-0.05(-0.87%)