Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.412	4.544	4.312	4.317	60,076	-0.05(-1.15%)
Feb 26, 2016	4.459	4.512	4.294	4.367	69,300	-0.09(-1.94%)
Feb 25, 2016	4.362	4.517	4.258	4.453	229,390	+0.10(+2.41%)
Feb 24, 2016	4.385	4.390	4.299	4.349	84,904	-0.12(-2.75%)
Feb 23, 2016	4.535	4.551	4.290	4.472	145,690	-0.06(-1.31%)
Feb 22, 2016	4.622	4.694	4.503	4.531	101,275	-0.05(-1.19%)
Feb 19, 2016	4.574	4.585	4.412	4.585	54,540	-0.03(-0.69%)
Feb 18, 2016	4.594	4.635	4.503	4.617	62,688	+0.07(+1.50%)
Feb 17, 2016	4.563	4.730	4.481	4.549	345,012	-0.02(-0.40%)
Feb 16, 2016	4.535	4.631	4.435	4.567	75,460	+0.05(+1.11%)
Feb 12, 2016	4.481	4.517	4.517	4.517	82,657	+0.07(+1.48%)
Feb 11, 2016	4.481	4.645	4.367	4.451	133,268	+0.02(+0.46%)
Feb 10, 2016	4.499	4.499	4.349	4.431	68,016	+0.03(+0.72%)
Feb 09, 2016	4.640	4.663	4.376	4.399	106,784	-0.31(-6.57%)
Feb 08, 2016	4.553	4.758	4.549	4.708	133,580	+0.14(+3.09%)
Feb 05, 2016	4.699	4.739	4.567	4.567	60,584	-0.20(-4.11%)
Feb 04, 2016	4.776	4.831	4.672	4.763	70,973	+0.08(+1.65%)
Feb 03, 2016	4.722	4.776	4.567	4.685	71,617	+0.05(+0.98%)
Feb 02, 2016	4.576	4.804	4.544	4.640	80,857	-0.03(-0.58%)
Feb 01, 2016	4.863	4.863	4.572	4.667	96,364	-0.21(-4.29%)
Jan 29, 2016	4.644	4.908	4.440	4.876	142,411	+0.28(+6.03%)
Jan 28, 2016	4.503	4.817	4.444	4.599	72,424	+0.25(+5.74%)
Jan 27, 2016	4.478	4.541	4.349	4.349	50,625	-0.12(-2.79%)
Jan 26, 2016	4.264	4.621	4.253	4.474	57,961	+0.27(+6.47%)
Jan 25, 2016	4.496	4.634	4.166	4.202	108,298	-0.31(-6.91%)
Jan 22, 2016	4.578	4.813	4.478	4.514	111,431	+0.09(+2.01%)
Jan 21, 2016	4.006	4.474	4.006	4.425	93,393	+0.37(+9.12%)
Jan 20, 2016	3.966	4.073	3.850	4.055	124,930	+0.04(+0.89%)
Jan 19, 2016	4.131	4.307	3.819	4.019	249,815	-0.11(-2.70%)
Jan 15, 2016	4.153	4.131	4.131	4.131	72,036	+0.04(+1.09%)
Jan 14, 2016	4.086	4.233	4.016	4.086	86,176	-0.01(-0.33%)
Jan 13, 2016	4.162	4.564	4.028	4.100	110,080	-0.04(-1.08%)
Jan 12, 2016	4.273	4.394	4.060	4.144	130,313	-0.07(-1.59%)
Jan 11, 2016	4.340	4.527	4.122	4.211	85,552	-0.11(-2.58%)
Jan 08, 2016	4.340	4.452	4.207	4.322	46,311	+0.02(+0.41%)
Jan 07, 2016	4.407	4.505	4.233	4.305	143,796	-0.09(-2.08%)
Jan 06, 2016	4.465	4.465	4.380	4.396	75,763	-0.09(-2.04%)
Jan 05, 2016	4.385	4.550	4.174	4.487	68,180	+0.10(+2.23%)
Jan 04, 2016	4.420	4.666	4.229	4.389	306,008	-0.02(-0.40%)
Dec 31, 2015	4.140	4.407	4.407	4.407	526,021	+0.22(+5.21%)
Dec 30, 2015	4.233	4.322	4.140	4.189	398,286	-0.11(-2.49%)
Dec 29, 2015	4.465	4.494	4.291	4.296	198,885	-0.09(-2.13%)
Dec 28, 2015	4.434	4.501	4.256	4.389	196,566	-0.11(-2.48%)
Dec 24, 2015	4.563	4.501	4.501	4.501	41,516	-0.08(-1.85%)
Dec 23, 2015	4.545	4.710	4.492	4.585	320,662	+0.11(+2.39%)
Dec 22, 2015	4.407	4.657	4.260	4.478	163,138	+0.07(+1.62%)
Dec 21, 2015	4.363	4.674	4.182	4.407	234,243	+0.20(+4.77%)
Dec 18, 2015	4.051	4.224	3.908	4.207	2,358,766	+0.04(+1.07%)
Dec 17, 2015	4.300	4.327	4.015	4.162	462,748	-0.16(-3.61%)
Dec 16, 2015	4.510	4.648	4.305	4.318	152,149	-0.09(-2.12%)
Dec 15, 2015	4.567	4.567	4.305	4.412	515,976	+0.01(+0.20%)
Dec 14, 2015	4.661	4.661	4.371	4.403	306,317	-0.33(-6.88%)
Dec 11, 2015	5.000	5.000	4.706	4.728	331,458	-0.30(-6.02%)
Dec 10, 2015	5.267	5.347	5.018	5.031	241,332	-0.19(-3.59%)
Dec 09, 2015	5.401	5.459	5.194	5.218	340,154	-0.08(-1.60%)
Dec 08, 2015	5.552	5.650	5.151	5.303	362,739	-0.25(-4.49%)
Dec 07, 2015	5.682	5.726	5.508	5.552	139,662	-0.13(-2.27%)
Dec 04, 2015	5.717	5.735	5.570	5.682	100,523	-0.05(-0.86%)
Dec 03, 2015	5.659	5.913	5.659	5.731	88,324	+0.07(+1.18%)
Dec 02, 2015	5.949	5.949	5.659	5.664	113,514	-0.21(-3.64%)