Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.07	11.22	11.05	11.18	104,230	+0.11(+1.03%)
Apr 29, 2014	11.04	11.12	11.01	11.07	66,643	+0.05(+0.48%)
Apr 28, 2014	10.98	11.11	10.95	11.01	87,068	+0.10(+0.94%)
Apr 25, 2014	10.84	10.99	10.84	10.91	108,116	+0.02(+0.15%)
Apr 24, 2014	10.88	11.03	10.84	10.90	54,217	-0.01(-0.07%)
Apr 23, 2014	10.89	11.00	10.85	10.90	46,112	-0.09(-0.85%)
Apr 22, 2014	11.01	11.22	10.85	11.00	45,018	-0.01(-0.07%)
Apr 21, 2014	11.00	11.03	10.90	11.01	40,160	+0.04(+0.41%)
Apr 17, 2014	10.94	10.96	10.96	10.96	108,468	+0.01(+0.07%)
Apr 16, 2014	11.06	11.09	10.86	10.95	171,857	-0.01(-0.13%)
Apr 15, 2014	10.93	11.09	10.89	10.97	201,933	+0.02(+0.22%)
Apr 14, 2014	10.79	11.02	10.74	10.94	167,113	+0.22(+2.02%)
Apr 11, 2014	10.67	10.78	10.67	10.73	82,480	+0.06(+0.60%)
Apr 10, 2014	10.73	10.73	10.63	10.66	58,268	-0.04(-0.34%)
Apr 09, 2014	10.57	10.70	10.57	10.70	37,755	+0.08(+0.72%)
Apr 08, 2014	10.51	10.63	10.49	10.62	43,059	+0.10(+0.95%)
Apr 07, 2014	10.63	10.63	10.49	10.52	60,470	-0.04(-0.38%)
Apr 04, 2014	10.56	10.63	10.55	10.56	35,827	-0.01(-0.08%)
Apr 03, 2014	10.61	10.62	10.53	10.57	58,597	-0.02(-0.15%)
Apr 02, 2014	10.57	10.59	10.53	10.59	51,351	+0.06(+0.57%)
Apr 01, 2014	10.57	10.57	10.50	10.53	61,849	+0.02(+0.19%)
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%)
Jan 02, 2014	10.16	10.16	9.928	9.986	83,609	-0.24(-2.39%)
Dec 31, 2013	10.17	10.23	10.23	10.23	36,824	+0.09(+0.85%)
Dec 30, 2013	10.13	10.24	10.10	10.14	94,344	+0.05(+0.47%)
Dec 27, 2013	10.00	10.12	10.00	10.10	56,021	+0.11(+1.06%)
Dec 26, 2013	9.919	10.00	9.852	9.990	52,181	+0.08(+0.83%)
Dec 24, 2013	9.844	9.994	9.844	9.907	34,909	-0.13(-1.33%)
Dec 23, 2013	9.726	10.06	9.698	10.04	88,127	+0.30(+3.11%)
Dec 20, 2013	9.765	9.938	9.726	9.738	183,236	-0.04(-0.36%)
Dec 19, 2013	9.718	9.805	9.706	9.773	29,530	+0.06(+0.57%)
Dec 18, 2013	9.671	9.785	9.671	9.718	63,709	-0.01(-0.12%)
Dec 17, 2013	9.714	9.738	9.608	9.730	37,398	+0.06(+0.57%)
Dec 16, 2013	9.726	9.761	9.608	9.675	76,384	-0.05(-0.53%)
Dec 13, 2013	9.698	9.781	9.667	9.726	65,187	+0.02(+0.20%)
Dec 12, 2013	9.738	9.757	9.651	9.706	48,489	+0.01(+0.12%)
Dec 11, 2013	9.757	9.757	9.686	9.694	21,086	+0.00(+0.04%)
Dec 10, 2013	9.655	9.718	9.651	9.690	22,963	+0.03(+0.29%)
Dec 09, 2013	9.702	9.816	9.651	9.663	42,884	-0.03(-0.32%)
Dec 06, 2013	9.710	9.781	9.651	9.694	0	-0.01(-0.08%)
Dec 05, 2013	9.643	9.749	9.608	9.702	0	+0.09(+0.98%)
Dec 04, 2013	9.596	9.647	9.592	9.608	0	+0.00(+0.00%)
Dec 03, 2013	9.639	9.659	9.608	9.608	0	+0.00(+0.00%)
Dec 02, 2013	9.620	9.671	9.608	9.608	0	-0.06(-0.61%)
Nov 29, 2013	9.608	9.675	9.608	9.667	0	+0.06(+0.61%)
Nov 27, 2013	9.647	9.696	9.588	9.608	0	+0.00(+0.00%)
Nov 26, 2013	9.576	9.797	9.576	9.608	0	-0.00(-0.04%)
Nov 25, 2013	9.568	9.698	9.537	9.612	0	+0.02(+0.21%)
Nov 22, 2013	9.529	9.718	9.494	9.592	0	+0.03(+0.33%)
Nov 21, 2013	9.549	9.643	9.482	9.560	0	+0.05(+0.54%)
Nov 20, 2013	9.474	9.600	9.450	9.509	0	+0.08(+0.84%)
Nov 19, 2013	9.434	9.572	9.411	9.431	0	+0.01(+0.08%)
Nov 18, 2013	9.844	9.844	9.423	9.423	0	-0.39(-3.97%)
Nov 15, 2013	9.710	9.820	9.667	9.812	0	+0.16(+1.63%)
Nov 14, 2013	9.608	9.769	9.608	9.655	0	+0.05(+0.49%)
Nov 12, 2013	9.710	9.785	9.588	9.608	0	-0.18(-1.81%)
Nov 11, 2013	9.722	9.824	9.608	9.785	0	+0.04(+0.36%)
Nov 08, 2013	9.517	9.761	9.505	9.749	0	+0.20(+2.10%)
Nov 07, 2013	9.746	9.746	9.486	9.549	0	-0.26(-2.61%)
Nov 06, 2013	9.769	9.805	9.675	9.805	0	+0.06(+0.57%)
Nov 05, 2013	9.844	9.844	9.738	9.749	0	-0.12(-1.20%)
Nov 04, 2013	9.568	9.923	9.529	9.868	0	+0.31(+3.21%)
Nov 01, 2013	9.647	9.647	9.466	9.560	0	-0.01(-0.12%)
Oct 31, 2013	9.710	9.753	9.553	9.572	0	-0.13(-1.34%)
Oct 30, 2013	9.734	9.765	9.647	9.702	0	-0.03(-0.28%)
Oct 29, 2013	9.730	9.765	9.583	9.730	0	-0.05(-0.48%)
Oct 28, 2013	9.690	9.791	9.541	9.777	0	+0.08(+0.85%)
Oct 25, 2013	9.734	9.746	9.572	9.694	0	-0.11(-1.08%)
Oct 24, 2013	9.490	9.805	9.434	9.801	0	+0.28(+2.94%)
Oct 23, 2013	9.690	9.709	9.384	9.521	0	-0.11(-1.14%)
Oct 22, 2013	9.805	9.805	9.419	9.631	0	-0.15(-1.53%)
Oct 21, 2013	9.793	9.844	9.697	9.781	0	-0.01(-0.08%)
Oct 18, 2013	9.572	9.789	9.505	9.789	108,370	+0.21(+2.22%)
Oct 17, 2013	9.466	9.647	9.466	9.576	0	+0.10(+1.10%)
Oct 16, 2013	9.371	9.495	9.371	9.472	0	+0.08(+0.86%)
Oct 15, 2013	9.410	9.468	9.371	9.391	0	-0.02(-0.16%)
Oct 14, 2013	9.337	9.482	9.337	9.406	0	+0.01(+0.08%)
Oct 11, 2013	9.236	9.507	9.236	9.398	0	+0.09(+1.00%)
Oct 10, 2013	9.263	9.313	9.197	9.306	0	+0.10(+1.05%)
Oct 09, 2013	9.215	9.267	9.197	9.209	0	-0.05(-0.58%)
Oct 08, 2013	9.306	9.309	9.205	9.263	0	-0.00(-0.04%)
Oct 07, 2013	9.186	9.333	9.186	9.267	0	+0.08(+0.84%)
Oct 04, 2013	9.197	9.309	9.186	9.190	0	+0.00(+0.04%)
Oct 03, 2013	9.178	9.306	9.178	9.186	0	+0.01(+0.08%)
Oct 02, 2013	9.271	9.309	9.155	9.178	0	-0.08(-0.84%)
Oct 01, 2013	9.236	9.340	9.159	9.255	0	+0.02(+0.21%)
Sep 30, 2013	9.224	9.313	9.224	9.236	0	-0.03(-0.33%)
Sep 27, 2013	9.240	9.340	9.224	9.267	0	+0.03(+0.29%)
Sep 26, 2013	9.186	9.344	9.186	9.240	0	+0.00(+0.04%)
Sep 25, 2013	9.251	9.345	9.183	9.236	0	+0.04(+0.42%)
Sep 24, 2013	9.163	9.367	9.155	9.197	0	-0.01(-0.13%)
Sep 23, 2013	9.116	9.356	9.106	9.209	0	+0.03(+0.34%)
Sep 20, 2013	9.251	9.317	9.178	9.178	0	-0.09(-1.00%)
Sep 19, 2013	9.302	9.375	9.255	9.271	0	+0.01(+0.13%)
Sep 18, 2013	9.313	9.391	9.244	9.259	0	-0.06(-0.62%)
Sep 17, 2013	9.360	9.418	9.317	9.317	0	+0.00(+0.04%)
Sep 16, 2013	9.379	9.429	9.282	9.313	0	-0.05(-0.58%)
Sep 13, 2013	9.317	9.425	9.313	9.367	0	+0.05(+0.54%)
Sep 12, 2013	9.402	9.418	9.317	9.317	0	-0.04(-0.45%)
Sep 11, 2013	9.383	9.396	9.321	9.360	0	-0.01(-0.12%)
Sep 10, 2013	9.429	9.429	9.294	9.371	0	-0.06(-0.61%)
Sep 09, 2013	9.321	9.429	9.306	9.429	0	+0.16(+1.75%)
Sep 06, 2013	9.290	9.367	9.236	9.267	0	-0.02(-0.21%)
Sep 05, 2013	9.360	9.391	9.279	9.286	0	-0.06(-0.62%)
Sep 04, 2013	9.286	9.391	9.286	9.344	0	+0.05(+0.50%)
Sep 03, 2013	9.275	9.337	9.248	9.298	0	+0.03(+0.29%)
Aug 30, 2013	9.337	9.337	9.228	9.271	0	-0.04(-0.46%)
Aug 29, 2013	9.298	9.371	9.236	9.313	0	-0.09(-0.90%)
Aug 28, 2013	9.375	9.406	9.275	9.398	0	+0.07(+0.70%)
Aug 27, 2013	9.352	9.391	9.275	9.333	0	-0.02(-0.21%)
Aug 26, 2013	9.275	9.382	9.275	9.352	0	+0.02(+0.17%)
Aug 23, 2013	9.371	9.383	9.279	9.337	0	+0.03(+0.33%)
Aug 22, 2013	9.337	9.352	9.275	9.306	0	+0.04(+0.46%)
Aug 21, 2013	9.313	9.344	9.228	9.263	0	+0.01(+0.08%)
Aug 20, 2013	9.279	9.340	9.219	9.255	0	+0.00(+0.00%)
Aug 19, 2013	9.286	9.348	9.217	9.255	0	-0.02(-0.21%)
Aug 16, 2013	9.298	9.328	9.224	9.275	0	+0.00(+0.00%)
Aug 15, 2013	9.356	9.410	9.217	9.275	46,953	-0.07(-0.79%)
Aug 14, 2013	9.298	9.421	9.275	9.348	0	+0.09(+0.96%)
Aug 13, 2013	9.286	9.367	9.236	9.259	43,944	-0.05(-0.50%)
Aug 12, 2013	9.375	9.464	9.275	9.306	81,470	-0.06(-0.66%)
Aug 09, 2013	9.402	9.425	9.348	9.367	37,208	-0.02(-0.21%)
Aug 08, 2013	9.514	9.514	9.360	9.387	44,834	-0.09(-0.90%)
Aug 07, 2013	9.460	9.495	9.309	9.472	38,719	+0.02(+0.25%)
Aug 06, 2013	9.279	9.483	9.279	9.449	49,308	+0.10(+1.07%)
Aug 05, 2013	9.398	9.398	9.294	9.348	27,344	-0.02(-0.25%)
Aug 02, 2013	9.379	9.468	9.279	9.371	54,049	+0.02(+0.25%)
Aug 01, 2013	9.371	9.468	9.333	9.348	88,367	-0.02(-0.17%)
Jul 31, 2013	9.282	9.379	9.275	9.364	0	+0.00(+0.04%)
Jul 30, 2013	9.321	9.414	9.182	9.360	0	+0.08(+0.83%)
Jul 29, 2013	9.317	9.441	9.251	9.282	0	-0.03(-0.33%)
Jul 26, 2013	9.402	9.452	9.313	9.313	0	-0.00(-0.00%)
Jul 25, 2013	9.309	9.443	9.245	9.314	0	-0.03(-0.37%)
Jul 24, 2013	9.313	9.367	9.186	9.348	0	+0.07(+0.71%)
Jul 23, 2013	9.410	9.435	9.282	9.282	0	-0.08(-0.87%)
Jul 22, 2013	9.530	9.530	9.221	9.364	0	-0.17(-1.74%)
Jul 19, 2013	9.483	9.619	9.371	9.530	0	+0.03(+0.28%)
Jul 18, 2013	9.580	9.634	9.478	9.503	0	-0.04(-0.46%)
Jul 17, 2013	9.562	9.562	9.414	9.547	79,859	-0.02(-0.20%)
Jul 16, 2013	9.547	9.581	9.471	9.566	0	+0.02(+0.20%)
Jul 15, 2013	9.509	9.600	9.497	9.547	0	+0.06(+0.67%)
Jul 12, 2013	9.509	9.547	9.471	9.483	0	-0.04(-0.43%)
Jul 11, 2013	9.551	9.551	9.494	9.524	0	+0.02(+0.20%)
Jul 10, 2013	9.456	9.547	9.414	9.505	0	+0.08(+0.85%)
Jul 09, 2013	9.345	9.501	9.391	9.425	0	+0.03(+0.36%)
Jul 08, 2013	9.132	9.429	9.132	9.391	0	+0.20(+2.19%)
Jul 05, 2013	9.197	9.277	9.137	9.189	0	-0.01(-0.12%)
Jul 03, 2013	9.243	9.243	9.094	9.201	0	+0.07(+0.75%)
Jul 02, 2013	9.277	9.307	9.132	9.132	0	-0.14(-1.52%)
Jul 01, 2013	9.315	9.399	9.205	9.273	0	-0.04(-0.45%)
Jun 28, 2013	9.315	9.387	9.235	9.315	44,839	-0.07(-0.77%)
Jun 27, 2013	9.220	9.452	9.220	9.387	0	+0.22(+2.45%)
Jun 26, 2013	9.117	9.319	8.976	9.163	0	+0.11(+1.18%)
Jun 25, 2013	9.011	9.087	8.965	9.056	0	+0.06(+0.63%)
Jun 24, 2013	8.976	9.090	8.912	8.999	0	-0.04(-0.46%)
Jun 21, 2013	9.022	9.140	8.984	9.041	157,266	+0.00(+0.00%)
Jun 20, 2013	9.273	9.273	8.942	9.041	0	-0.28(-2.98%)
Jun 19, 2013	9.467	9.467	9.296	9.319	0	-0.13(-1.41%)
Jun 18, 2013	9.273	9.452	9.273	9.452	0	+0.18(+1.97%)
Jun 17, 2013	9.174	9.296	9.129	9.269	0	+0.06(+0.70%)
Jun 14, 2013	9.239	9.357	9.129	9.205	0	-0.03(-0.29%)
Jun 13, 2013	9.303	9.448	9.226	9.231	98,757	-0.06(-0.65%)
Jun 12, 2013	9.530	9.539	9.212	9.292	167,591	-0.25(-2.57%)
Jun 11, 2013	9.585	9.623	9.509	9.537	88,399	-0.09(-0.89%)
Jun 10, 2013	9.604	9.657	9.513	9.623	0	+0.04(+0.44%)
Jun 07, 2013	9.467	9.585	9.319	9.581	0	+0.12(+1.25%)
Jun 06, 2013	9.429	9.467	9.395	9.463	0	+0.03(+0.36%)
Jun 05, 2013	9.452	9.463	9.338	9.429	0	+0.04(+0.41%)
Jun 04, 2013	9.281	9.395	9.273	9.391	0	+0.13(+1.35%)
Jun 03, 2013	9.167	9.349	9.167	9.265	80,808	+0.10(+1.08%)
May 31, 2013	9.490	9.509	9.117	9.167	194,857	-0.33(-3.52%)
May 30, 2013	9.459	9.558	9.376	9.501	0	-0.00(-0.04%)
May 29, 2013	9.532	9.581	9.376	9.505	71,617	-0.00(-0.04%)
May 28, 2013	9.623	9.676	9.471	9.509	136,556	-0.09(-0.91%)
May 24, 2013	9.463	9.604	9.376	9.596	0	+0.08(+0.84%)
May 23, 2013	9.528	9.566	9.437	9.516	0	-0.07(-0.71%)
May 22, 2013	9.612	9.756	9.585	9.585	0	-0.06(-0.67%)
May 21, 2013	9.562	9.680	9.547	9.650	0	+0.07(+0.75%)
May 20, 2013	9.528	9.699	9.509	9.577	0	+0.05(+0.56%)
May 17, 2013	9.543	9.543	9.456	9.524	0	+0.00(+0.04%)
May 16, 2013	9.555	9.634	9.490	9.520	66,064	-0.03(-0.36%)
May 15, 2013	9.486	9.555	9.437	9.555	0	+0.10(+1.01%)
May 13, 2013	9.406	9.471	9.298	9.459	0	+0.09(+0.97%)
May 10, 2013	9.319	9.456	9.319	9.368	0	+0.02(+0.16%)
May 09, 2013	9.395	9.463	9.129	9.353	0	-0.05(-0.57%)
May 08, 2013	9.490	9.490	9.364	9.406	0	-0.04(-0.44%)
May 07, 2013	9.208	9.448	9.174	9.448	0	+0.28(+3.03%)
May 06, 2013	9.136	9.205	9.076	9.170	0	+0.02(+0.21%)
May 03, 2013	9.037	9.261	9.011	9.151	0	+0.14(+1.56%)
May 02, 2013	9.033	9.049	8.900	9.011	0	+0.05(+0.55%)