Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.33	11.34	11.18	11.25	69,721	-0.04(-0.37%)
Apr 29, 2019	11.55	11.62	11.28	11.29	76,275	-0.25(-2.16%)
Apr 26, 2019	11.77	11.77	11.45	11.54	78,542	-0.06(-0.55%)
Apr 25, 2019	11.47	11.66	11.35	11.60	146,503	+0.13(+1.11%)
Apr 24, 2019	11.73	11.73	11.37	11.48	112,493	-0.13(-1.10%)
Apr 23, 2019	11.47	11.75	11.47	11.60	212,179	+0.17(+1.52%)
Apr 22, 2019	11.18	11.47	11.12	11.43	229,477	+0.31(+2.82%)
Apr 18, 2019	11.15	11.23	10.85	11.12	145,972	-0.04(-0.36%)
Apr 17, 2019	11.20	11.28	11.13	11.16	90,122	-0.03(-0.31%)
Apr 16, 2019	11.18	11.32	11.14	11.19	80,817	+0.02(+0.21%)
Apr 15, 2019	11.36	11.36	11.12	11.17	47,061	-0.09(-0.77%)
Apr 12, 2019	11.31	11.38	11.11	11.26	202,500	+0.23(+2.05%)
Apr 11, 2019	10.99	11.37	10.99	11.03	102,846	+0.05(+0.42%)
Apr 10, 2019	10.95	11.20	10.95	10.98	87,214	+0.03(+0.32%)
Apr 09, 2019	11.03	11.09	10.95	10.95	102,281	-0.13(-1.20%)
Apr 08, 2019	10.86	11.09	10.86	11.08	152,163	+0.21(+1.92%)
Apr 05, 2019	10.80	10.94	10.79	10.87	76,519	+0.05(+0.48%)
Apr 04, 2019	10.85	10.90	10.75	10.82	28,294	-0.09(-0.80%)
Apr 03, 2019	10.93	10.93	10.76	10.91	61,486	+0.03(+0.27%)
Apr 02, 2019	10.90	10.94	10.77	10.88	39,619	+0.00(+0.00%)
Apr 01, 2019	10.63	10.91	10.63	10.88	86,987	+0.28(+2.68%)
Mar 29, 2019	10.61	10.77	10.56	10.60	62,732	+0.01(+0.05%)
Mar 28, 2019	10.63	10.68	10.59	10.59	14,064	-0.05(-0.44%)
Mar 27, 2019	10.71	10.72	10.53	10.64	44,886	-0.02(-0.22%)
Mar 26, 2019	10.72	10.72	10.56	10.66	38,812	-0.02(-0.16%)
Mar 25, 2019	10.67	10.68	10.56	10.68	24,555	+0.00(+0.00%)
Mar 22, 2019	10.74	10.74	10.51	10.68	101,164	+0.08(+0.71%)
Mar 21, 2019	10.73	10.80	10.55	10.60	53,613	-0.14(-1.30%)
Mar 20, 2019	10.65	10.79	10.56	10.74	50,261	+0.13(+1.26%)
Mar 19, 2019	10.65	10.71	10.56	10.61	85,448	-0.03(-0.33%)
Mar 18, 2019	10.64	10.74	10.57	10.64	132,790	-0.01(-0.05%)
Mar 15, 2019	10.56	10.71	10.53	10.65	41,361	+0.08(+0.71%)
Mar 14, 2019	10.67	10.78	10.54	10.57	24,243	-0.09(-0.87%)
Mar 13, 2019	10.57	10.73	10.55	10.66	48,886	+0.06(+0.55%)
Mar 12, 2019	10.67	10.71	10.40	10.61	56,379	-0.01(-0.11%)
Mar 11, 2019	10.65	10.76	10.62	10.62	50,637	-0.04(-0.38%)
Mar 08, 2019	10.50	10.66	10.39	10.66	68,074	+0.16(+1.55%)
Mar 07, 2019	10.31	10.50	10.28	10.50	49,641	+0.19(+1.80%)
Mar 06, 2019	10.53	10.56	10.26	10.31	67,009	-0.28(-2.63%)
Mar 05, 2019	10.80	10.85	10.48	10.59	61,286	-0.16(-1.46%)
Mar 04, 2019	10.75	10.83	10.65	10.75	50,308	+0.03(+0.32%)
Mar 01, 2019	10.60	10.93	10.51	10.71	87,549	+0.14(+1.32%)
Feb 28, 2019	10.50	10.61	10.33	10.57	57,782	+0.07(+0.66%)
Feb 27, 2019	10.99	10.99	10.32	10.50	201,778	-0.52(-4.74%)
Feb 26, 2019	11.05	11.10	10.78	11.02	126,348	-0.15(-1.35%)
Feb 25, 2019	10.97	11.18	10.88	11.18	124,997	+0.17(+1.58%)
Feb 22, 2019	10.78	11.02	10.78	11.00	93,064	+0.17(+1.55%)
Feb 21, 2019	10.65	10.84	10.50	10.83	89,693	+0.20(+1.91%)
Feb 20, 2019	10.58	10.73	10.44	10.63	50,792	+0.17(+1.61%)
Feb 19, 2019	10.28	10.51	10.22	10.46	66,845	+0.12(+1.18%)
Feb 15, 2019	10.34	10.34	10.21	10.34	38,604	+0.08(+0.79%)
Feb 14, 2019	10.10	10.26	10.00	10.26	34,725	+0.21(+2.14%)
Feb 13, 2019	10.09	10.27	9.986	10.04	103,513	-0.04(-0.40%)
Feb 12, 2019	10.26	10.36	10.08	10.08	69,338	-0.13(-1.25%)
Feb 11, 2019	9.864	10.26	9.798	10.21	60,031	+0.32(+3.29%)
Feb 08, 2019	9.870	9.887	9.800	9.887	38,604	+0.10(+1.01%)
Feb 07, 2019	9.800	9.852	9.646	9.789	58,254	+0.05(+0.54%)
Feb 06, 2019	9.969	9.969	9.632	9.736	51,119	-0.24(-2.44%)
Feb 05, 2019	9.899	10.06	9.812	9.980	60,290	+0.10(+1.06%)
Feb 04, 2019	9.864	9.882	9.662	9.876	51,490	-0.02(-0.18%)