Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.776	8.788	8.601	8.653	400,662	-0.12(-1.40%)
Mar 27, 2013	8.739	8.780	8.586	8.776	301,017	+0.09(+0.99%)
Mar 26, 2013	8.690	8.839	8.638	8.690	279,605	+0.01(+0.09%)
Mar 25, 2013	8.634	8.843	8.627	8.683	198,657	+0.09(+1.09%)
Mar 22, 2013	8.582	8.645	8.571	8.589	201,159	-0.02(-0.26%)
Mar 21, 2013	8.705	8.709	8.560	8.612	198,156	-0.06(-0.69%)
Mar 20, 2013	8.694	8.757	8.630	8.671	114,867	+0.09(+1.09%)
Mar 19, 2013	8.817	8.843	8.504	8.578	220,391	-0.20(-2.29%)
Mar 18, 2013	8.500	8.802	8.500	8.780	224,416	+0.27(+3.16%)
Mar 15, 2013	8.653	8.727	8.504	8.511	167,255	-0.13(-1.47%)
Mar 14, 2013	8.683	8.683	8.563	8.638	67,332	-0.01(-0.09%)
Mar 13, 2013	8.586	8.701	8.574	8.645	54,315	+0.02(+0.22%)
Mar 12, 2013	8.660	8.713	8.578	8.627	58,814	-0.04(-0.52%)
Mar 11, 2013	8.593	8.742	8.504	8.671	71,657	+0.12(+1.35%)
Mar 08, 2013	8.630	8.668	8.485	8.556	130,008	-0.07(-0.86%)
Mar 07, 2013	8.616	8.791	8.612	8.630	141,049	+0.00(+0.04%)
Mar 06, 2013	8.589	8.657	8.455	8.627	100,008	+0.07(+0.83%)
Mar 05, 2013	8.616	8.634	8.425	8.556	182,321	-0.06(-0.69%)
Mar 04, 2013	8.642	8.673	8.526	8.616	57,951	-0.07(-0.82%)
Mar 01, 2013	8.683	8.765	8.571	8.686	199,355	-0.10(-1.19%)
Feb 28, 2013	8.899	8.981	8.765	8.791	91,158	-0.10(-1.09%)
Feb 27, 2013	8.951	8.981	8.858	8.888	87,562	-0.00(-0.04%)
Feb 26, 2013	8.791	8.951	8.754	8.892	83,830	+0.07(+0.76%)
Feb 25, 2013	8.851	8.931	8.728	8.824	155,962	+0.05(+0.60%)
Feb 22, 2013	8.698	8.809	8.696	8.772	66,330	+0.05(+0.60%)
Feb 21, 2013	8.727	8.802	8.675	8.720	147,128	-0.05(-0.60%)
Feb 20, 2013	8.754	8.806	8.742	8.772	161,882	+0.02(+0.26%)
Feb 19, 2013	8.716	8.809	8.675	8.750	159,153	+0.05(+0.56%)
Feb 15, 2013	8.757	8.858	8.668	8.701	63,729	-0.10(-1.14%)
Feb 14, 2013	8.854	8.903	8.731	8.802	51,438	-0.02(-0.25%)
Feb 13, 2013	8.754	8.925	8.716	8.824	74,518	+0.12(+1.41%)
Feb 12, 2013	8.791	8.858	8.657	8.701	84,650	-0.04(-0.47%)
Feb 11, 2013	8.519	8.765	8.504	8.742	65,485	+0.22(+2.63%)
Feb 08, 2013	8.616	8.634	8.504	8.519	155,185	-0.12(-1.38%)
Feb 07, 2013	8.683	8.683	8.541	8.638	137,786	-0.04(-0.52%)
Feb 06, 2013	8.608	8.724	8.571	8.683	144,827	+0.03(+0.34%)
Feb 04, 2013	8.578	8.653	8.567	8.653	107,162	+0.09(+1.00%)
Feb 01, 2013	8.463	8.623	8.354	8.567	331,036	+0.26(+3.19%)
Jan 31, 2013	8.261	8.451	8.261	8.302	84,551	+0.00(+0.04%)
Jan 30, 2013	8.302	8.332	8.213	8.299	75,320	+0.01(+0.18%)
Jan 29, 2013	8.276	8.373	8.231	8.284	147,326	+0.04(+0.50%)
Jan 28, 2013	8.284	8.392	8.168	8.243	94,673	-0.04(-0.50%)
Jan 25, 2013	8.280	8.325	8.265	8.284	63,067	-0.01(-0.13%)
Jan 24, 2013	8.321	8.392	8.269	8.295	98,185	+0.01(+0.14%)
Jan 23, 2013	8.347	8.433	8.235	8.284	99,694	-0.09(-1.11%)
Jan 22, 2013	8.261	8.496	8.261	8.377	158,571	+0.12(+1.40%)
Jan 18, 2013	8.299	8.336	8.250	8.261	51,428	-0.04(-0.54%)
Jan 17, 2013	8.198	8.325	8.075	8.306	147,683	+0.25(+3.07%)
Jan 16, 2013	8.227	8.227	8.048	8.059	236,609	-0.10(-1.21%)
Jan 15, 2013	8.165	8.216	8.127	8.157	78,876	-0.00(-0.04%)
Jan 14, 2013	8.066	8.234	8.066	8.161	178,037	+0.12(+1.55%)
Jan 11, 2013	7.978	8.121	7.898	8.037	212,620	+0.07(+0.93%)
Jan 10, 2013	7.854	8.015	7.840	7.963	101,581	+0.14(+1.77%)
Jan 09, 2013	7.795	7.949	7.792	7.825	187,180	+0.04(+0.50%)
Jan 08, 2013	7.733	7.938	7.733	7.786	95,110	+0.02(+0.25%)
Jan 07, 2013	7.762	7.825	7.675	7.766	86,854	+0.02(+0.28%)
Jan 04, 2013	7.660	7.806	7.591	7.744	133,985	+0.12(+1.53%)
Jan 03, 2013	7.543	7.645	7.507	7.627	76,275	+0.13(+1.76%)