Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.32	10.43	10.21	10.43	48,898	+0.13(+1.30%)
Feb 26, 2015	10.38	10.39	10.17	10.29	38,359	-0.16(-1.56%)
Feb 25, 2015	10.38	10.48	10.27	10.46	45,837	+0.09(+0.91%)
Feb 24, 2015	10.19	10.53	10.19	10.36	114,675	+0.17(+1.69%)
Feb 23, 2015	10.34	10.38	10.19	10.19	29,681	-0.12(-1.17%)
Feb 20, 2015	10.37	10.38	10.17	10.31	101,897	-0.11(-1.07%)
Feb 19, 2015	10.58	10.58	10.42	10.42	80,665	-0.21(-2.02%)
Feb 18, 2015	11.03	11.03	10.62	10.64	101,331	-0.33(-3.02%)
Feb 17, 2015	10.97	11.06	10.75	10.97	56,804	-0.10(-0.93%)
Feb 13, 2015	10.96	11.07	11.07	11.07	44,192	+0.18(+1.62%)
Feb 12, 2015	11.02	11.02	10.79	10.89	30,462	+0.04(+0.36%)
Feb 11, 2015	11.15	11.17	10.86	10.86	35,424	-0.29(-2.62%)
Feb 10, 2015	11.26	11.36	10.77	11.15	46,886	-0.06(-0.58%)
Feb 09, 2015	11.14	11.51	11.01	11.21	150,558	+0.13(+1.16%)
Feb 06, 2015	11.07	11.12	10.89	11.08	102,878	+0.11(+1.02%)
Feb 05, 2015	10.96	11.13	10.75	10.97	167,379	+0.14(+1.31%)
Feb 04, 2015	10.79	10.92	10.56	10.83	53,433	-0.10(-0.94%)
Feb 03, 2015	11.07	11.28	10.81	10.93	90,248	-0.12(-1.13%)
Feb 02, 2015	10.44	11.06	10.44	11.06	116,329	+0.65(+6.24%)
Jan 30, 2015	10.36	10.36	10.21	10.41	120,499	-0.07(-0.66%)
Jan 29, 2015	10.59	10.59	10.13	10.48	125,468	-0.17(-1.62%)
Jan 28, 2015	10.96	10.96	10.55	10.65	116,382	-0.30(-2.75%)
Jan 27, 2015	11.02	11.08	10.86	10.95	97,345	-0.13(-1.16%)
Jan 26, 2015	10.99	11.31	10.98	11.08	72,890	+0.03(+0.27%)
Jan 23, 2015	11.23	11.34	10.97	11.05	96,340	-0.28(-2.47%)
Jan 22, 2015	11.24	11.34	11.07	11.33	63,293	+0.17(+1.49%)
Jan 21, 2015	11.02	11.18	10.91	11.16	162,833	+0.16(+1.46%)
Jan 20, 2015	10.79	11.19	10.79	11.00	112,390	+0.15(+1.40%)
Jan 16, 2015	11.00	11.00	10.57	10.85	80,355	+0.29(+2.72%)
Jan 15, 2015	10.87	10.96	10.55	10.56	86,122	-0.28(-2.61%)
Jan 14, 2015	10.64	10.85	10.55	10.85	143,761	+0.05(+0.43%)
Jan 13, 2015	10.66	10.89	10.66	10.80	140,731	+0.10(+0.95%)
Jan 12, 2015	10.85	10.85	10.55	10.70	129,668	-0.08(-0.78%)
Jan 09, 2015	10.29	10.86	10.26	10.78	119,932	+0.40(+3.82%)
Jan 08, 2015	10.36	10.46	10.28	10.39	123,294	+0.08(+0.74%)
Jan 07, 2015	10.15	10.37	10.04	10.31	78,708	+0.29(+2.86%)
Jan 06, 2015	10.38	10.48	9.774	10.02	163,900	-0.41(-3.89%)
Jan 05, 2015	10.59	10.59	10.35	10.43	107,561	-0.32(-3.02%)
Jan 02, 2015	10.76	10.95	10.52	10.75	84,456	-0.02(-0.20%)
Dec 31, 2014	10.61	10.77	10.77	10.77	97,621	+0.18(+1.71%)
Dec 30, 2014	10.58	10.71	10.45	10.59	85,293	-0.03(-0.24%)
Dec 29, 2014	10.71	10.85	10.50	10.62	101,836	-0.09(-0.83%)
Dec 26, 2014	10.97	10.99	10.67	10.71	44,133	-0.19(-1.74%)
Dec 24, 2014	11.08	10.90	10.90	10.90	52,128	-0.21(-1.90%)
Dec 23, 2014	10.55	11.11	10.41	11.11	120,730	+0.47(+4.44%)
Dec 22, 2014	10.45	10.75	10.27	10.64	268,134	+0.28(+2.73%)
Dec 19, 2014	10.34	10.57	10.23	10.35	965,475	+0.02(+0.16%)
Dec 18, 2014	10.44	10.49	10.18	10.34	202,107	+0.19(+1.87%)
Dec 17, 2014	9.981	10.21	9.918	10.15	513,991	+0.35(+3.53%)
Dec 16, 2014	9.496	10.13	9.327	9.800	107,153	+0.35(+3.71%)
Dec 15, 2014	9.411	9.570	9.293	9.449	131,995	-0.01(-0.09%)
Dec 12, 2014	9.648	10.09	9.331	9.458	265,743	-0.25(-2.57%)
Dec 11, 2014	9.770	10.21	9.686	9.707	200,643	-0.21(-2.09%)
Dec 10, 2014	10.16	10.16	9.749	9.914	96,391	-0.32(-3.09%)
Dec 09, 2014	9.601	10.33	9.601	10.23	188,525	+0.48(+4.89%)
Dec 08, 2014	9.977	10.17	9.411	9.753	142,937	-0.25(-2.53%)
Dec 05, 2014	10.08	10.18	9.969	10.01	116,752	-0.09(-0.88%)
Dec 04, 2014	10.30	10.54	10.05	10.10	84,686	-0.27(-2.61%)
Dec 03, 2014	10.33	10.80	10.29	10.37	119,591	+0.16(+1.53%)
Dec 02, 2014	9.783	10.37	9.783	10.21	172,373	+0.24(+2.37%)