Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.114	8.193	8.065	8.193	65,484	+0.05(+0.64%)
Feb 27, 2018	8.297	8.297	8.114	8.140	75,472	-0.16(-1.89%)
Feb 26, 2018	8.350	8.365	8.245	8.297	32,131	-0.08(-0.94%)
Feb 23, 2018	8.297	8.376	8.245	8.376	53,272	+0.08(+0.95%)
Feb 22, 2018		8.297	8.114	8.297	32,498	+0.13(+1.60%)
Feb 21, 2018	8.167	8.271	8.114	8.167	43,212	-0.03(-0.32%)
Feb 20, 2018	8.271	8.271	8.140	8.193	25,858	-0.08(-0.95%)
Feb 16, 2018		8.271	8.271	8.271	0	+0.10(+1.28%)
Feb 15, 2018	8.219	8.219	8.036	8.167	46,143	-0.05(-0.64%)
Feb 14, 2018	8.036	8.219	8.036	8.219	82,252	+0.13(+1.62%)
Feb 13, 2018	8.088	8.193	8.036	8.088	69,102	-0.05(-0.64%)
Feb 12, 2018	8.062	8.193	7.983	8.140	101,239	+0.08(+0.97%)
Feb 09, 2018	8.140	8.140	7.957	8.062	157,654	+0.03(+0.33%)
Feb 08, 2018	8.062	8.088	7.957	8.036	221,919	+0.00(+0.00%)
Feb 07, 2018	8.245	8.245	7.931	8.036	188,683	-0.24(-2.85%)
Feb 06, 2018	7.931	8.271	7.905	8.271	334,930	+0.29(+3.61%)
Feb 05, 2018	8.088	8.088	8.010	7.983	198,227	-0.12(-1.45%)
Feb 02, 2018	8.245	8.291	8.088	8.101	235,056	-0.22(-2.67%)
Feb 01, 2018	8.324	8.376	8.271	8.324	94,118	+0.00(+0.00%)
Jan 31, 2018	8.297	8.376	8.271	8.324	59,568	+0.00(+0.00%)
Jan 30, 2018	8.350	8.350	8.245	8.324	128,318	-0.08(-0.93%)
Jan 29, 2018	8.324	8.455	8.271	8.402	173,415	+0.00(+0.00%)
Jan 26, 2018	8.245	8.402	8.245	8.402	153,314	+0.07(+0.86%)
Jan 25, 2018	8.356	8.458	8.254	8.331	198,464	-0.03(-0.31%)
Jan 24, 2018	8.688	8.688	8.305	8.356	288,179	-0.20(-2.39%)
Jan 23, 2018	8.663	8.663	8.382	8.560	249,609	+0.00(+0.00%)
Jan 22, 2018	8.382	8.560	8.254	8.560	244,215	+0.20(+2.45%)
Jan 19, 2018	7.973	8.356	7.922	8.356	443,528	+0.31(+3.81%)
Jan 18, 2018	7.973	8.100	7.896	8.049	139,075	+0.10(+1.29%)
Jan 17, 2018	7.947	8.049	7.896	7.947	142,499	-0.05(-0.64%)
Jan 16, 2018	8.101	8.101	7.896	7.998	329,054	-0.03(-0.32%)
Jan 12, 2018		8.024	8.024	8.024	0	+0.03(+0.32%)
Jan 11, 2018	7.871	8.177	7.819	7.998	284,808	+0.18(+2.29%)
Jan 10, 2018			7.768	7.819	130,255	-0.08(-0.97%)
Jan 09, 2018	7.845	7.947	7.794	7.896	134,859	+0.03(+0.32%)
Jan 08, 2018	7.871	7.947	7.717	7.871	107,792	+0.00(+0.00%)
Jan 05, 2018	7.973	8.075	7.819	7.871	138,786	-0.18(-2.22%)
Jan 04, 2018	8.228	8.228	7.871	8.049	317,155	-0.13(-1.56%)
Jan 03, 2018	7.768	8.228	7.743	8.177	435,148	+0.38(+4.92%)
Jan 02, 2018	7.717	7.819	7.692	7.794	214,728	+0.03(+0.33%)
Dec 29, 2017		7.768	7.768	7.768	0	+0.10(+1.33%)
Dec 28, 2017	7.768	7.796	7.641	7.666	251,241	-0.10(-1.32%)
Dec 27, 2017	7.641	7.819	7.641	7.768	234,553	+0.05(+0.66%)
Dec 26, 2017	7.564	7.717	7.564	7.717	219,799	+0.10(+1.34%)
Dec 22, 2017	7.589	7.666	7.564	7.615	120,741	+0.00(+0.00%)
Dec 21, 2017	7.564	7.666	7.487	7.615	134,986	+0.10(+1.36%)
Dec 20, 2017	7.359	7.538	7.359	7.513	161,710	+0.13(+1.73%)
Dec 19, 2017	7.462	7.487	7.385	7.385	209,322	-0.05(-0.69%)
Dec 18, 2017	7.462	7.512	7.411	7.436	152,715	-0.03(-0.34%)
Dec 15, 2017	7.538	7.538	7.436	7.462	246,171	-0.08(-1.02%)
Dec 14, 2017	7.513	7.589	7.487	7.538	227,043	-0.03(-0.34%)
Dec 13, 2017	7.538	7.564	7.385	7.564	230,168	+0.03(+0.34%)
Dec 12, 2017	7.538	7.615	7.487	7.538	233,666	+0.00(+0.00%)
Dec 11, 2017	7.538	7.615	7.513	7.538	104,276	+0.00(+0.00%)
Dec 08, 2017	7.538	7.577	7.513	7.538	152,447	-0.03(-0.34%)
Dec 07, 2017	7.564	7.615	7.538	7.564	125,075	+0.03(+0.34%)
Dec 06, 2017	7.487	7.666	7.487	7.538	109,851	+0.05(+0.68%)
Dec 05, 2017	7.411	7.538	7.411	7.487	135,025	+0.08(+1.03%)
Dec 04, 2017	7.641	7.641	7.411	7.411	223,447	-0.26(-3.33%)