Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.574	6.574	6.358	6.532	35,452	+0.03(+0.42%)
Apr 28, 2016	6.330	6.580	6.330	6.505	76,703	+0.11(+1.71%)
Apr 27, 2016	6.409	6.409	6.255	6.396	68,467	+0.07(+1.15%)
Apr 26, 2016	6.255	6.377	6.227	6.323	64,378	+0.08(+1.31%)
Apr 25, 2016	6.246	6.255	5.986	6.241	91,374	-0.01(-0.22%)
Apr 22, 2016	6.291	6.368	6.077	6.255	100,070	-0.05(-0.72%)
Apr 21, 2016	6.318	6.373	6.150	6.300	129,911	+0.00(+0.00%)
Apr 20, 2016	6.036	6.409	6.036	6.300	118,108	+0.27(+4.53%)
Apr 19, 2016	5.927	6.200	5.914	6.027	119,535	+0.09(+1.53%)
Apr 18, 2016	5.777	6.141	5.604	5.936	89,894	-0.02(-0.38%)
Apr 15, 2016	5.914	6.041	5.834	5.959	88,087	+0.04(+0.69%)
Apr 14, 2016	5.800	5.959	5.695	5.918	71,437	+0.07(+1.25%)
Apr 13, 2016	5.873	6.141	5.763	5.845	144,745	-0.10(-1.68%)
Apr 12, 2016	5.713	6.241	5.713	5.945	116,085	+0.15(+2.51%)
Apr 11, 2016	5.345	5.832	5.345	5.800	170,202	+0.49(+9.25%)
Apr 08, 2016	5.190	5.313	5.161	5.309	64,919	+0.23(+4.48%)
Apr 07, 2016	5.086	5.263	5.036	5.081	118,697	-0.03(-0.62%)
Apr 06, 2016	5.127	5.195	4.949	5.113	56,433	-0.03(-0.53%)
Apr 05, 2016	4.913	5.181	4.872	5.140	84,308	+0.15(+3.10%)
Apr 04, 2016	4.963	5.172	4.899	4.986	106,978	-0.02(-0.36%)
Apr 01, 2016	5.108	5.318	4.901	5.004	77,632	-0.18(-3.42%)
Mar 31, 2016	5.331	5.450	5.058	5.181	24,320	-0.11(-2.06%)
Mar 30, 2016	5.208	5.454	5.208	5.290	96,944	+0.08(+1.48%)
Mar 29, 2016	5.097	5.231	5.097	5.213	46,178	+0.07(+1.33%)
Mar 28, 2016	5.040	5.204	5.018	5.145	73,976	+0.05(+1.07%)
Mar 24, 2016	5.004	5.090	5.090	5.090	102,662	+0.06(+1.27%)
Mar 23, 2016	5.099	5.181	5.027	5.027	29,791	-0.13(-2.47%)
Mar 22, 2016	5.122	5.168	5.031	5.154	45,866	-0.05(-0.87%)
Mar 21, 2016	4.945	5.290	4.945	5.199	115,380	+0.33(+6.82%)
Mar 18, 2016	5.231	5.320	4.813	4.867	192,902	-0.36(-6.88%)
Mar 17, 2016	5.058	5.231	5.058	5.227	143,974	+0.22(+4.45%)
Mar 16, 2016	4.872	5.090	4.854	5.004	205,908	+0.15(+3.09%)
Mar 15, 2016	5.027	5.027	4.799	4.854	127,739	-0.19(-3.70%)
Mar 14, 2016	5.063	5.090	4.949	5.040	71,408	+0.07(+1.37%)
Mar 11, 2016	4.945	5.081	4.913	4.972	162,622	+0.06(+1.20%)
Mar 10, 2016	5.040	5.040	4.767	4.913	128,251	-0.18(-3.57%)
Mar 09, 2016	4.990	5.095	4.872	5.095	48,264	+0.15(+3.04%)
Mar 08, 2016	5.295	5.295	4.831	4.945	162,051	-0.34(-6.37%)
Mar 07, 2016	4.895	5.390	4.890	5.281	109,000	+0.43(+8.91%)
Mar 04, 2016	4.640	4.890	4.613	4.849	136,092	+0.21(+4.61%)
Mar 03, 2016	4.588	4.635	4.522	4.635	74,156	+0.09(+1.90%)
Mar 02, 2016	4.453	4.553	4.359	4.549	57,361	+0.10(+2.35%)
Mar 01, 2016	4.312	4.444	4.290	4.444	132,782	+0.13(+2.95%)
Feb 29, 2016	4.412	4.544	4.312	4.317	60,076	-0.05(-1.15%)
Feb 26, 2016	4.459	4.512	4.294	4.367	69,300	-0.09(-1.94%)
Feb 25, 2016	4.362	4.517	4.258	4.453	229,390	+0.10(+2.41%)
Feb 24, 2016	4.385	4.390	4.299	4.349	84,904	-0.12(-2.75%)
Feb 23, 2016	4.535	4.551	4.290	4.472	145,690	-0.06(-1.31%)
Feb 22, 2016	4.622	4.694	4.503	4.531	101,275	-0.05(-1.19%)
Feb 19, 2016	4.574	4.585	4.412	4.585	54,540	-0.03(-0.69%)
Feb 18, 2016	4.594	4.635	4.503	4.617	62,688	+0.07(+1.50%)
Feb 17, 2016	4.563	4.730	4.481	4.549	345,012	-0.02(-0.40%)
Feb 16, 2016	4.535	4.631	4.435	4.567	75,460	+0.05(+1.11%)
Feb 12, 2016	4.481	4.517	4.517	4.517	82,657	+0.07(+1.48%)
Feb 11, 2016	4.481	4.645	4.367	4.451	133,268	+0.02(+0.46%)
Feb 10, 2016	4.499	4.499	4.349	4.431	68,016	+0.03(+0.72%)
Feb 09, 2016	4.640	4.663	4.376	4.399	106,784	-0.31(-6.57%)
Feb 08, 2016	4.553	4.758	4.549	4.708	133,580	+0.14(+3.09%)
Feb 05, 2016	4.699	4.739	4.567	4.567	60,584	-0.20(-4.11%)
Feb 04, 2016	4.776	4.831	4.672	4.763	70,973	+0.08(+1.65%)
Feb 03, 2016	4.722	4.776	4.567	4.685	71,617	+0.05(+0.98%)
Feb 02, 2016	4.576	4.804	4.544	4.640	80,857	-0.03(-0.58%)