Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	10.43	10.55	10.43	10.51	65,720	+0.10(+0.96%)
Mar 28, 2014	10.42	10.43	10.37	10.41	55,448	+0.05(+0.47%)
Mar 27, 2014	10.39	10.43	10.36	10.36	68,535	-0.06(-0.62%)
Mar 26, 2014	10.44	10.44	10.39	10.42	78,655	+0.02(+0.19%)
Mar 25, 2014	10.39	10.43	10.35	10.40	69,044	+0.05(+0.47%)
Mar 24, 2014	10.45	10.46	10.35	10.35	74,011	+0.01(+0.08%)
Mar 21, 2014	10.41	10.46	10.35	10.35	88,814	+0.02(+0.15%)
Mar 20, 2014	10.34	10.42	10.27	10.33	85,654	+0.04(+0.39%)
Mar 19, 2014	10.32	10.38	10.23	10.29	70,350	-0.03(-0.27%)
Mar 18, 2014	10.30	10.39	10.23	10.32	93,480	+0.04(+0.39%)
Mar 17, 2014	10.29	10.34	10.15	10.28	139,021	+0.05(+0.51%)
Mar 14, 2014	10.19	10.27	10.19	10.23	71,498	+0.00(+0.00%)
Mar 13, 2014	10.29	10.34	10.19	10.23	89,851	-0.04(-0.39%)
Mar 12, 2014	10.31	10.32	10.19	10.27	114,779	+0.02(+0.16%)
Mar 11, 2014	10.32	10.39	10.25	10.25	45,086	-0.07(-0.66%)
Mar 10, 2014	10.28	10.37	10.25	10.32	77,333	+0.07(+0.70%)
Mar 07, 2014	10.11	10.29	10.11	10.25	372,058	+0.18(+1.79%)
Mar 06, 2014	10.08	10.08	9.993	10.07	69,931	+0.02(+0.16%)
Mar 05, 2014	10.06	10.08	10.03	10.05	38,049	-0.00(-0.04%)
Mar 04, 2014	10.04	10.06	10.03	10.05	49,922	+0.04(+0.44%)
Mar 03, 2014	9.993	10.06	9.993	10.01	64,353	-0.05(-0.48%)
Feb 28, 2014	10.03	10.07	10.02	10.06	42,727	+0.02(+0.20%)
Feb 27, 2014	10.09	10.09	10.03	10.04	57,879	-0.03(-0.32%)
Feb 26, 2014	10.04	10.08	10.03	10.07	85,433	+0.03(+0.32%)
Feb 25, 2014	10.03	10.07	10.03	10.04	235,685	+0.01(+0.08%)
Feb 24, 2014	10.09	10.09	10.03	10.03	42,692	-0.02(-0.16%)
Feb 21, 2014	9.977	10.10	9.977	10.05	125,781	+0.04(+0.36%)
Feb 20, 2014	10.03	10.08	9.977	10.01	282,842	+0.02(+0.16%)
Feb 19, 2014	9.865	10.03	9.865	9.993	39,859	+0.13(+1.30%)
Feb 18, 2014	9.941	10.14	9.841	9.865	185,845	-0.08(-0.77%)
Feb 14, 2014	10.05	9.941	9.941	9.941	95,510	-0.10(-1.04%)
Feb 13, 2014	9.925	10.10	9.893	10.05	136,602	+0.06(+0.64%)
Feb 12, 2014	9.937	10.01	9.897	9.981	65,505	+0.05(+0.48%)
Feb 11, 2014	9.885	10.01	9.857	9.933	52,994	+0.08(+0.86%)
Feb 10, 2014	9.909	10.01	9.829	9.849	105,263	-0.11(-1.09%)
Feb 07, 2014	9.813	10.07	9.784	9.957	176,716	+0.13(+1.31%)
Feb 06, 2014	9.772	9.981	9.744	9.829	131,382	+0.03(+0.29%)
Feb 05, 2014	9.740	9.811	9.656	9.801	103,956	+0.01(+0.08%)
Feb 04, 2014	9.760	9.905	9.668	9.793	131,477	+0.07(+0.70%)
Feb 03, 2014	10.06	10.06	9.686	9.724	220,915	-0.30(-3.04%)
Jan 31, 2014	10.09	10.12	9.877	10.03	209,157	+0.00(+0.00%)
Jan 30, 2014	10.21	10.21	9.913	10.03	167,711	-0.14(-1.42%)
Jan 29, 2014	10.05	10.20	9.965	10.17	139,557	+0.08(+0.83%)
Jan 28, 2014	10.11	10.19	10.04	10.09	160,995	+0.00(+0.04%)
Jan 27, 2014	10.27	10.27	9.873	10.09	181,232	-0.14(-1.41%)
Jan 24, 2014	10.27	10.33	10.14	10.23	88,470	-0.04(-0.35%)
Jan 23, 2014	10.28	10.37	10.20	10.27	106,285	+0.00(+0.00%)
Jan 22, 2014	10.32	10.42	10.23	10.27	133,579	+0.00(+0.00%)
Jan 21, 2014	10.21	10.29	10.20	10.27	68,974	+0.08(+0.79%)
Jan 17, 2014	10.15	10.19	10.19	10.19	175,808	+0.01(+0.08%)
Jan 16, 2014	10.23	10.39	10.03	10.18	219,172	-0.03(-0.33%)
Jan 15, 2014	10.20	10.32	10.20	10.21	125,129	+0.01(+0.09%)
Jan 14, 2014	10.35	10.35	10.15	10.20	95,901	-0.09(-0.88%)
Jan 13, 2014	10.30	10.35	10.21	10.29	49,050	-0.00(-0.04%)
Jan 10, 2014	10.25	10.30	10.20	10.30	65,730	+0.09(+0.85%)
Jan 09, 2014	10.13	10.28	10.13	10.21	68,221	+0.11(+1.09%)
Jan 08, 2014	10.19	10.19	10.07	10.10	29,627	-0.09(-0.85%)
Jan 07, 2014	10.06	10.25	9.946	10.19	64,945	+0.09(+0.94%)
Jan 06, 2014	10.11	10.29	10.09	10.09	82,316	+0.04(+0.43%)
Jan 03, 2014	9.958	10.22	9.958	10.05	50,089	+0.06(+0.63%)