Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.666	6.744	6.597	6.629	57,227	-0.08(-1.17%)
Jun 29, 2016	6.739	6.896	6.597	6.707	57,662	-0.06(-0.82%)
Jun 28, 2016	6.574	6.868	6.574	6.762	48,402	+0.30(+4.70%)
Jun 27, 2016	6.822	6.822	6.447	6.459	106,748	-0.50(-7.20%)
Jun 24, 2016	6.781	7.275	6.781	6.960	122,878	+0.11(+1.54%)
Jun 23, 2016	6.767	6.960	6.767	6.854	72,089	+0.15(+2.19%)
Jun 22, 2016	6.942	6.960	6.689	6.707	42,385	-0.22(-3.12%)
Jun 21, 2016	6.896	6.928	6.758	6.923	58,337	+0.06(+0.94%)
Jun 20, 2016	6.661	7.075	6.661	6.859	105,406	+0.26(+3.90%)
Jun 17, 2016	6.555	6.689	6.555	6.601	110,452	+0.12(+1.84%)
Jun 16, 2016	6.532	6.597	6.473	6.482	46,612	-0.07(-1.05%)
Jun 15, 2016	6.537	6.620	6.482	6.551	114,603	-0.03(-0.49%)
Jun 14, 2016	6.445	6.620	6.445	6.583	102,062	+0.06(+0.99%)
Jun 13, 2016	6.454	6.638	6.436	6.519	130,574	+0.04(+0.57%)
Jun 10, 2016	6.606	6.712	6.436	6.482	82,458	-0.15(-2.29%)
Jun 09, 2016	6.542	6.666	6.446	6.634	32,468	+0.00(+0.00%)
Jun 08, 2016	6.555	6.843	6.555	6.634	127,343	+0.15(+2.34%)
Jun 07, 2016	6.418	6.551	6.289	6.482	43,786	+0.06(+1.00%)
Jun 06, 2016	6.262	6.514	6.247	6.418	98,251	+0.21(+3.41%)
Jun 03, 2016	6.082	6.312	6.082	6.206	107,946	+0.09(+1.50%)
Jun 02, 2016	5.889	6.151	5.824	6.114	86,069	+0.20(+3.34%)
Jun 01, 2016	5.953	6.059	5.884	5.916	36,958	-0.06(-0.92%)
May 31, 2016	6.059	6.183	5.852	5.972	147,619	+0.09(+1.48%)
May 27, 2016	6.022	5.884	5.884	5.884	46,986	-0.21(-3.43%)
May 26, 2016	5.893	6.142	5.810	6.093	86,494	+0.21(+3.64%)
May 25, 2016	5.700	6.018	5.700	5.880	89,128	+0.17(+2.90%)
May 24, 2016	5.659	5.779	5.608	5.714	123,208	+0.07(+1.22%)
May 23, 2016	5.677	5.792	5.526	5.645	294,165	-0.06(-1.13%)
May 20, 2016	5.820	5.916	5.687	5.710	105,138	+0.02(+0.32%)
May 19, 2016	5.751	5.916	5.659	5.691	163,466	-0.10(-1.75%)
May 18, 2016	5.999	6.059	5.765	5.792	96,748	-0.13(-2.25%)
May 17, 2016	6.045	6.206	5.926	5.926	137,955	-0.10(-1.60%)
May 16, 2016	5.976	6.169	5.930	6.022	161,491	+0.11(+1.95%)
May 13, 2016	6.082	6.165	5.893	5.907	103,178	-0.16(-2.58%)
May 12, 2016	6.165	6.206	5.944	6.064	55,396	-0.00(-0.08%)
May 11, 2016	5.700	6.206	5.687	6.068	80,942	+0.18(+3.12%)
May 10, 2016	6.059	6.178	5.802	5.884	91,429	-0.18(-2.96%)
May 09, 2016	6.110	6.227	5.953	6.064	34,561	-0.03(-0.45%)
May 06, 2016	5.599	6.091	5.599	6.091	123,215	+0.29(+5.08%)
May 05, 2016	5.866	6.155	5.696	5.797	78,745	+0.08(+1.37%)
May 04, 2016	5.636	5.873	5.544	5.719	169,111	+0.11(+1.88%)
May 03, 2016	5.912	6.417	5.599	5.613	204,303	-0.40(-6.72%)
May 02, 2016	6.459	6.459	5.935	6.018	363,498	-0.51(-7.88%)
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%)