Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2013	8.957	8.968	8.900	8.961	0	+0.02(+0.21%)
Apr 30, 2013	8.973	8.973	8.881	8.942	0	+0.03(+0.34%)
Apr 29, 2013	8.915	8.969	8.843	8.912	344,471	+0.06(+0.73%)
Apr 26, 2013	8.813	8.874	8.782	8.847	389,705	+0.06(+0.74%)
Apr 25, 2013	8.805	8.845	8.741	8.782	318,164	-0.02(-0.17%)
Apr 24, 2013	8.832	8.900	8.768	8.798	0	+0.03(+0.39%)
Apr 23, 2013	8.752	8.827	8.715	8.763	141,581	+0.00(+0.00%)
Apr 22, 2013	8.752	8.813	8.752	8.763	107,292	+0.01(+0.13%)
Apr 19, 2013	8.695	8.782	8.695	8.752	55,411	+0.00(+0.04%)
Apr 18, 2013	8.615	8.786	8.615	8.748	172,665	+0.14(+1.63%)
Apr 17, 2013	8.616	8.675	8.578	8.608	375,571	-0.07(-0.86%)
Apr 16, 2013	8.660	8.683	8.601	8.683	147,715	+0.10(+1.17%)
Apr 15, 2013	8.653	8.739	8.578	8.582	247,176	-0.11(-1.29%)
Apr 12, 2013	8.671	8.727	8.654	8.694	213,970	-0.03(-0.38%)
Apr 11, 2013	8.649	8.742	8.608	8.727	254,657	+0.06(+0.73%)
Apr 10, 2013	8.731	8.828	8.601	8.664	294,274	-0.07(-0.77%)
Apr 09, 2013	8.750	8.809	8.619	8.731	198,293	-0.03(-0.34%)
Apr 08, 2013	8.619	8.791	8.582	8.761	216,104	+0.13(+1.56%)
Apr 05, 2013	8.563	8.709	8.563	8.627	88,329	+0.04(+0.52%)
Apr 04, 2013	8.578	8.681	8.556	8.582	125,439	-0.06(-0.73%)
Apr 03, 2013	8.642	8.695	8.616	8.645	179,969	-0.01(-0.17%)
Apr 02, 2013	8.783	8.783	8.578	8.660	318,472	-0.13(-1.48%)