Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	8.076	8.214	8.029	8.129	61,360	-0.04(-0.54%)
Jul 29, 2010	8.208	8.208	8.020	8.173	81,436	+0.16(+1.96%)
Jul 28, 2010	8.176	8.176	7.997	8.016	149,432	-0.17(-2.07%)
Jul 27, 2010	8.281	8.281	8.111	8.185	121,194	-0.07(-0.82%)
Jul 26, 2010	8.309	8.309	8.213	8.253	133,102	+0.02(+0.19%)
Jul 23, 2010	8.235	8.268	8.189	8.238	49,540	+0.00(+0.00%)
Jul 22, 2010	8.238	8.296	8.176	8.238	116,479	+0.06(+0.68%)
Jul 21, 2010	8.250	8.250	8.165	8.182	96,232	-0.01(-0.11%)
Jul 20, 2010	8.118	8.287	8.118	8.192	81,090	+0.03(+0.38%)
Jul 19, 2010	8.019	8.161	7.976	8.161	107,529	+0.13(+1.65%)
Jul 16, 2010	8.122	8.122	7.945	8.028	68,686	-0.07(-0.91%)
Jul 15, 2010	7.951	8.133	7.783	8.102	135,199	+0.13(+1.66%)
Jul 14, 2010	8.013	8.222	7.970	7.970	219,401	-0.06(-0.77%)
Jul 13, 2010	8.044	8.044	8.010	8.031	85,493	+0.04(+0.50%)
Jul 12, 2010	8.044	8.044	7.957	7.991	112,907	-0.02(-0.31%)
Jul 09, 2010	7.951	8.044	7.856	8.016	73,186	+0.10(+1.24%)
Jul 08, 2010	7.853	7.976	7.785	7.917	108,046	+0.07(+0.94%)
Jul 07, 2010	7.714	7.853	7.714	7.844	67,598	+0.14(+1.80%)
Jul 06, 2010	7.730	7.853	7.705	7.705	91,826	-0.02(-0.24%)
Jul 02, 2010	7.840	7.844	7.714	7.723	81,626	-0.10(-1.26%)
Jul 01, 2010	7.868	7.914	7.699	7.822	121,925	-0.04(-0.51%)
Jun 30, 2010	7.850	7.930	7.828	7.862	69,696	+0.04(+0.51%)
Jun 29, 2010	7.853	7.988	7.800	7.822	109,906	-0.18(-2.31%)
Jun 25, 2010	8.056	8.065	7.967	8.007	78,346	+0.08(+1.01%)
Jun 24, 2010	7.945	8.056	7.871	7.927	80,632	-0.05(-0.58%)
Jun 23, 2010	8.038	8.038	7.945	7.973	86,071	-0.10(-1.18%)
Jun 22, 2010	8.299	8.299	8.047	8.068	81,707	-0.19(-2.31%)
Jun 21, 2010	8.524	8.607	8.161	8.259	166,636	-0.10(-1.14%)
Jun 18, 2010	8.447	8.447	8.318	8.355	84,854	+0.00(+0.04%)
Jun 17, 2010	8.499	8.504	8.347	8.352	58,746	-0.06(-0.77%)
Jun 16, 2010	8.345	8.530	8.305	8.416	130,507	+0.01(+0.11%)
Jun 15, 2010	8.315	8.503	8.238	8.407	150,936	+0.16(+1.94%)
Jun 14, 2010	8.034	8.302	8.013	8.247	255,351	+0.25(+3.08%)
Jun 11, 2010	7.776	8.004	7.776	8.001	149,721	+0.15(+1.88%)
Jun 10, 2010	7.914	7.959	7.791	7.853	217,014	+0.02(+0.20%)
Jun 09, 2010	8.028	8.070	7.791	7.837	174,978	-0.06(-0.70%)
Jun 08, 2010	7.837	8.010	7.776	7.893	207,542	+0.12(+1.50%)
Jun 07, 2010	7.816	8.014	7.723	7.776	187,032	-0.04(-0.55%)
Jun 04, 2010	7.930	7.930	7.742	7.819	264,207	-0.24(-2.98%)
Jun 03, 2010	7.921	8.084	7.877	8.059	289,902	+0.15(+1.87%)
Jun 02, 2010	8.016	8.084	7.877	7.911	275,049	-0.11(-1.34%)
Jun 01, 2010	7.914	8.093	7.807	8.019	175,754	-0.05(-0.61%)
May 28, 2010	8.019	8.068	7.797	8.068	86,101	+0.05(+0.61%)
May 27, 2010	7.994	8.079	7.928	8.019	130,744	+0.13(+1.64%)
May 26, 2010	7.754	7.988	7.754	7.890	133,816	+0.14(+1.75%)
May 25, 2010	7.924	7.924	7.699	7.754	286,704	-0.21(-2.59%)
May 24, 2010	8.287	8.309	7.874	7.961	164,042	+0.18(+2.25%)
May 21, 2010	7.699	7.939	7.699	7.785	194,904	+0.09(+1.12%)
May 20, 2010	7.714	7.770	7.569	7.699	610,810	-0.08(-1.03%)
May 19, 2010	7.834	7.887	7.699	7.779	219,459	-0.14(-1.83%)
May 18, 2010	8.025	8.124	7.800	7.924	136,118	-0.05(-0.58%)
May 17, 2010	8.253	8.253	7.782	7.970	303,024	-0.26(-3.11%)
May 14, 2010	8.265	8.315	8.167	8.225	154,975	+0.01(+0.11%)
May 13, 2010	8.256	8.315	8.145	8.216	199,982	+0.04(+0.53%)
May 12, 2010	8.071	8.312	8.007	8.173	228,178	+0.22(+2.79%)
May 11, 2010	8.019	8.105	7.930	7.951	259,748	-0.17(-2.12%)
May 10, 2010	8.155	8.490	8.055	8.124	220,486	+0.25(+3.21%)
May 07, 2010	8.392	8.392	7.720	7.871	426,742	-0.42(-5.05%)
May 06, 2010	8.173	8.290	7.717	8.290	384,060	+0.16(+1.97%)
May 05, 2010	8.490	8.650	8.071	8.130	316,403	-0.38(-4.42%)
May 04, 2010	8.616	8.669	8.506	8.506	218,888	-0.09(-1.00%)