Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.546	6.599	6.534	6.569	126,163	+0.04(+0.64%)
Jun 28, 2007	6.590	6.629	6.495	6.528	144,823	-0.07(-1.00%)
Jun 27, 2007	6.507	6.599	6.483	6.593	206,669	+0.08(+1.28%)
Jun 26, 2007	6.579	6.650	6.435	6.510	209,857	-0.06(-0.95%)
Jun 25, 2007	6.737	6.737	6.540	6.572	100,491	-0.12(-1.74%)
Jun 22, 2007	6.686	6.758	6.632	6.689	132,238	+0.01(+0.22%)
Jun 21, 2007	6.731	6.758	6.674	6.674	115,437	-0.02(-0.36%)
Jun 20, 2007	6.820	6.835	6.674	6.698	180,501	-0.12(-1.80%)
Jun 19, 2007	6.635	6.856	6.635	6.820	293,356	+0.08(+1.20%)
Jun 18, 2007	6.764	6.808	6.725	6.740	162,417	+0.02(+0.31%)
Jun 15, 2007	6.749	6.761	6.695	6.719	142,994	-0.03(-0.45%)
Jun 14, 2007	6.749	6.796	6.689	6.749	67,646	+0.06(+0.90%)
Jun 13, 2007	6.808	6.808	6.653	6.689	87,069	-0.07(-1.02%)
Jun 12, 2007	6.653	7.182	6.644	6.758	154,715	+0.04(+0.53%)
Jun 11, 2007	6.856	6.856	6.623	6.722	101,542	-0.08(-1.14%)
Jun 08, 2007	6.773	6.826	6.683	6.799	143,125	+0.04(+0.66%)
Jun 07, 2007	6.740	6.808	6.659	6.755	147,659	-0.05(-0.75%)
Jun 06, 2007	7.017	7.017	6.737	6.805	165,964	-0.11(-1.64%)
Jun 05, 2007	6.898	7.137	6.808	6.919	324,436	+0.20(+2.98%)
Jun 04, 2007	6.498	6.862	6.498	6.719	220,503	+0.04(+0.67%)
Jun 01, 2007	6.793	6.814	6.644	6.674	160,237	-0.08(-1.19%)
May 31, 2007	6.868	6.868	6.701	6.755	158,372	+0.04(+0.53%)
May 30, 2007	6.659	6.719	6.578	6.719	113,789	+0.05(+0.72%)
May 29, 2007	6.569	6.671	6.507	6.671	159,189	+0.13(+2.01%)
May 25, 2007	6.507	6.719	6.498	6.540	124,328	+0.01(+0.23%)
May 24, 2007	6.776	6.874	6.510	6.525	161,603	-0.19(-2.80%)
May 23, 2007	6.838	6.838	6.708	6.713	147,210	-0.05(-0.75%)
May 22, 2007	6.779	6.779	6.731	6.764	181,271	+0.01(+0.22%)
May 21, 2007	6.799	6.817	6.719	6.749	184,690	-0.03(-0.44%)
May 18, 2007	6.799	6.799	6.668	6.779	140,446	+0.04(+0.67%)
May 17, 2007	6.465	6.746	6.465	6.734	144,350	+0.23(+3.58%)
May 16, 2007	6.719	6.719	6.436	6.501	282,034	-0.05(-0.82%)
May 15, 2007	6.599	6.755	6.540	6.555	146,132	-0.01(-0.23%)
May 14, 2007	6.623	6.623	6.492	6.569	77,344	+0.03(+0.50%)
May 11, 2007	6.492	6.569	6.492	6.537	39,154	+0.07(+1.06%)
May 10, 2007	6.471	6.558	6.405	6.468	85,813	+0.04(+0.65%)
May 09, 2007	6.351	6.468	6.351	6.426	97,058	-0.01(-0.09%)
May 08, 2007	6.510	6.522	6.420	6.432	103,729	-0.06(-0.97%)
May 07, 2007	6.572	6.653	6.495	6.495	96,787	-0.15(-2.20%)
May 04, 2007	6.629	6.665	6.572	6.641	157,394	+0.05(+0.77%)
May 03, 2007	6.569	6.632	6.513	6.590	65,161	+0.02(+0.32%)
May 02, 2007	6.659	6.659	6.569	6.569	114,234	-0.07(-0.99%)
May 01, 2007	6.644	6.659	6.569	6.635	175,625	-0.02(-0.36%)
Apr 30, 2007	6.734	6.802	6.650	6.659	99,379	-0.12(-1.76%)
Apr 27, 2007	6.749	6.817	6.647	6.779	52,301	+0.07(+1.11%)
Apr 26, 2007	6.806	6.838	6.650	6.704	366,384	-0.12(-1.75%)
Apr 25, 2007	7.017	7.017	6.749	6.823	162,843	-0.23(-3.30%)
Apr 24, 2007	7.119	7.119	6.940	7.056	45,487	-0.06(-0.89%)
Apr 23, 2007	7.137	7.137	7.008	7.119	126,930	+0.09(+1.23%)
Apr 20, 2007	6.928	7.137	6.916	7.032	55,014	+0.07(+1.07%)
Apr 19, 2007	7.167	7.167	6.886	6.958	92,122	-0.11(-1.56%)
Apr 18, 2007	7.137	7.137	7.032	7.068	94,118	-0.07(-0.96%)
Apr 17, 2007	6.985	7.137	6.913	7.137	206,863	+0.15(+2.18%)
Apr 16, 2007	7.044	7.047	6.985	6.985	98,535	-0.05(-0.68%)
Apr 13, 2007	6.871	7.047	6.871	7.032	101,017	-0.01(-0.17%)
Apr 12, 2007	6.874	7.047	6.868	7.044	63,460	+0.13(+1.90%)
Apr 11, 2007	6.946	7.014	6.862	6.913	83,281	-0.04(-0.56%)
Apr 10, 2007	6.999	7.008	6.743	6.952	174,041	-0.05(-0.72%)
Apr 09, 2007	6.907	7.047	6.906	7.002	91,797	+0.10(+1.51%)
Apr 05, 2007	6.680	6.898	6.680	6.898	41,813	+0.18(+2.62%)
Apr 04, 2007	6.781	6.862	6.659	6.722	86,406	-0.01(-0.09%)
Apr 03, 2007	6.581	6.796	6.569	6.728	94,443	+0.10(+1.58%)