Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	9.282	9.379	9.275	9.364	0	+0.00(+0.04%)
Jul 30, 2013	9.321	9.414	9.182	9.360	0	+0.08(+0.83%)
Jul 29, 2013	9.317	9.441	9.251	9.282	0	-0.03(-0.33%)
Jul 26, 2013	9.402	9.452	9.313	9.313	0	-0.00(-0.00%)
Jul 25, 2013	9.309	9.443	9.245	9.314	0	-0.03(-0.37%)
Jul 24, 2013	9.313	9.367	9.186	9.348	0	+0.07(+0.71%)
Jul 23, 2013	9.410	9.435	9.282	9.282	0	-0.08(-0.87%)
Jul 22, 2013	9.530	9.530	9.221	9.364	0	-0.17(-1.74%)
Jul 19, 2013	9.483	9.619	9.371	9.530	0	+0.03(+0.28%)
Jul 18, 2013	9.580	9.634	9.478	9.503	0	-0.04(-0.46%)
Jul 17, 2013	9.562	9.562	9.414	9.547	79,859	-0.02(-0.20%)
Jul 16, 2013	9.547	9.581	9.471	9.566	0	+0.02(+0.20%)
Jul 15, 2013	9.509	9.600	9.497	9.547	0	+0.06(+0.67%)
Jul 12, 2013	9.509	9.547	9.471	9.483	0	-0.04(-0.43%)
Jul 11, 2013	9.551	9.551	9.494	9.524	0	+0.02(+0.20%)
Jul 10, 2013	9.456	9.547	9.414	9.505	0	+0.08(+0.85%)
Jul 09, 2013	9.345	9.501	9.391	9.425	0	+0.03(+0.36%)
Jul 08, 2013	9.132	9.429	9.132	9.391	0	+0.20(+2.19%)
Jul 05, 2013	9.197	9.277	9.137	9.189	0	-0.01(-0.12%)
Jul 03, 2013	9.243	9.243	9.094	9.201	0	+0.07(+0.75%)
Jul 02, 2013	9.277	9.307	9.132	9.132	0	-0.14(-1.52%)
Jul 01, 2013	9.315	9.399	9.205	9.273	0	-0.04(-0.45%)
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%)