Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.40	12.50	12.32	12.47	53,171	+0.07(+0.53%)
Jun 27, 2014	12.29	12.43	12.25	12.41	45,037	+0.13(+1.03%)
Jun 26, 2014	12.25	12.29	12.20	12.28	57,637	+0.06(+0.50%)
Jun 25, 2014	12.29	12.30	12.21	12.22	257,574	-0.03(-0.27%)
Jun 24, 2014	12.29	12.41	12.06	12.25	144,701	+0.00(+0.00%)
Jun 23, 2014	11.97	12.26	11.89	12.25	98,353	+0.29(+2.39%)
Jun 20, 2014	11.87	12.08	11.84	11.97	284,204	+0.06(+0.48%)
Jun 19, 2014	11.82	11.95	11.75	11.91	72,333	+0.14(+1.21%)
Jun 18, 2014	11.69	11.82	11.64	11.77	95,912	+0.11(+0.98%)
Jun 17, 2014	11.65	11.69	11.55	11.65	35,706	+0.02(+0.21%)
Jun 16, 2014	11.60	11.68	11.44	11.63	56,484	+0.05(+0.42%)
Jun 13, 2014	11.54	11.65	11.54	11.58	74,642	+0.03(+0.25%)
Jun 12, 2014	11.60	11.68	11.54	11.55	68,438	-0.01(-0.07%)
Jun 11, 2014	11.62	11.67	11.56	11.56	19,316	-0.04(-0.35%)
Jun 10, 2014	11.64	11.67	11.55	11.60	66,966	-0.03(-0.25%)
Jun 06, 2014	11.44	11.64	11.44	11.63	54,746	+0.18(+1.61%)
Jun 05, 2014	11.46	11.48	11.38	11.44	68,626	-0.02(-0.14%)
Jun 04, 2014	11.54	11.54	11.31	11.46	146,959	-0.04(-0.35%)
Jun 03, 2014	11.48	11.53	11.48	11.50	35,258	-0.03(-0.25%)
Jun 02, 2014	11.55	11.55	11.48	11.53	36,399	-0.02(-0.18%)
May 30, 2014	11.58	11.63	11.46	11.55	42,163	-0.09(-0.77%)
May 29, 2014	11.50	11.68	11.50	11.64	71,922	+0.14(+1.21%)
May 28, 2014	11.64	11.66	11.44	11.50	83,692	-0.11(-0.91%)
May 27, 2014	11.69	11.69	11.58	11.61	44,824	-0.08(-0.66%)
May 23, 2014	11.70	11.68	11.68	11.68	97,450	-0.06(-0.55%)
May 22, 2014	11.60	11.76	11.58	11.75	42,126	+0.17(+1.47%)
May 21, 2014	11.54	11.58	11.44	11.58	20,545	+0.04(+0.35%)
May 20, 2014	11.53	11.60	11.42	11.54	60,720	+0.02(+0.14%)
May 19, 2014	11.40	11.59	11.40	11.52	96,331	+0.13(+1.11%)
May 16, 2014	11.64	11.64	11.38	11.39	121,284	-0.23(-1.97%)
May 15, 2014	11.58	11.68	11.35	11.62	98,390	+0.04(+0.35%)
May 14, 2014	11.62	11.70	11.58	11.58	91,343	-0.05(-0.46%)
May 13, 2014	11.67	11.67	11.58	11.64	67,101	-0.00(-0.04%)
May 12, 2014	11.56	11.65	11.51	11.64	107,263	+0.16(+1.35%)
May 09, 2014	11.34	11.54	11.31	11.48	94,313	+0.22(+1.96%)
May 08, 2014	11.27	11.43	11.25	11.26	54,618	-0.01(-0.07%)
May 07, 2014	11.43	11.44	11.23	11.27	87,835	-0.15(-1.29%)
May 06, 2014	11.24	11.43	11.15	11.42	113,201	+0.17(+1.52%)
May 05, 2014	11.13	11.29	11.13	11.25	25,381	+0.06(+0.51%)
May 02, 2014	11.19	11.23	11.11	11.19	81,995	+0.08(+0.70%)
May 01, 2014	11.11	11.23	11.11	11.11	75,457	-0.07(-0.62%)
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%)