Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.589	7.681	7.475	7.505	49,899	-0.12(-1.61%)
Jul 30, 2015	7.659	7.902	7.527	7.628	71,636	-0.09(-1.20%)
Jul 29, 2015	7.523	8.288	7.519	7.721	154,427	+0.13(+1.68%)
Jul 28, 2015	7.628	7.769	7.589	7.593	111,908	-0.02(-0.29%)
Jul 27, 2015	7.475	7.744	7.475	7.615	155,878	+0.14(+1.82%)
Jul 24, 2015	7.519	7.646	6.999	7.479	202,954	-0.11(-1.45%)
Jul 23, 2015	7.905	8.350	7.589	7.589	148,958	-0.38(-4.76%)
Jul 22, 2015	8.221	8.373	7.855	7.968	113,174	-0.24(-2.92%)
Jul 21, 2015	8.264	8.347	8.086	8.208	108,978	-0.07(-0.84%)
Jul 20, 2015	8.190	8.386	7.598	8.277	186,064	+0.10(+1.23%)
Jul 17, 2015	8.060	8.238	7.929	8.177	150,839	+0.05(+0.59%)
Jul 16, 2015	8.386	8.460	7.868	8.129	266,496	-0.16(-1.89%)
Jul 15, 2015	8.508	8.508	8.277	8.286	97,205	-0.30(-3.50%)
Jul 14, 2015	8.561	8.661	8.460	8.587	154,571	+0.03(+0.31%)
Jul 13, 2015	8.604	8.713	8.539	8.561	82,347	-0.04(-0.51%)
Jul 10, 2015	8.609	8.704	8.561	8.604	28,070	+0.07(+0.87%)
Jul 09, 2015	8.622	8.717	8.495	8.530	56,902	-0.01(-0.10%)
Jul 08, 2015	8.713	8.853	8.500	8.539	131,596	-0.17(-2.00%)
Jul 07, 2015	8.866	9.070	8.517	8.713	112,937	-0.20(-2.20%)
Jul 06, 2015	9.114	9.164	8.866	8.909	46,075	-0.20(-2.20%)
Jul 02, 2015	9.197	9.110	9.110	9.110	35,808	-0.04(-0.43%)
Jul 01, 2015	9.293	9.441	8.826	9.149	115,901	-0.17(-1.82%)
Jun 30, 2015	9.458	9.502	9.262	9.319	68,671	-0.12(-1.29%)
Jun 29, 2015	9.458	9.567	9.432	9.441	58,555	-0.06(-0.64%)
Jun 26, 2015	9.497	9.611	9.497	9.502	34,749	-0.03(-0.37%)
Jun 25, 2015	9.598	9.698	9.476	9.537	105,000	-0.06(-0.59%)
Jun 24, 2015	9.698	9.889	9.593	9.593	53,067	-0.17(-1.74%)
Jun 23, 2015	9.902	9.929	9.711	9.763	57,148	-0.20(-2.05%)
Jun 22, 2015	10.08	10.08	9.859	9.968	100,600	-0.01(-0.09%)
Jun 19, 2015	10.34	10.34	9.977	9.977	199,841	-0.33(-3.17%)
Jun 18, 2015	10.26	10.35	10.08	10.30	111,682	+0.11(+1.11%)
Jun 17, 2015	10.28	10.34	10.11	10.19	237,933	-0.01(-0.09%)
Jun 16, 2015	10.09	10.35	9.992	10.20	54,414	+0.13(+1.30%)
Jun 15, 2015	9.584	10.23	9.584	10.07	58,757	+0.41(+4.24%)
Jun 12, 2015	9.693	9.711	9.589	9.658	24,360	-0.12(-1.25%)
Jun 11, 2015	9.684	9.780	9.611	9.780	24,285	+0.11(+1.13%)
Jun 10, 2015	9.693	9.772	9.580	9.672	40,421	+0.11(+1.19%)
Jun 09, 2015	9.658	9.715	9.293	9.558	208,770	-0.12(-1.26%)
Jun 08, 2015	9.719	9.794	9.680	9.680	41,413	-0.10(-1.02%)
Jun 05, 2015	9.702	9.802	9.702	9.780	14,816	+0.04(+0.45%)
Jun 04, 2015	9.894	9.894	9.698	9.737	55,773	-0.15(-1.54%)
Jun 03, 2015	9.990	9.990	9.851	9.889	27,517	-0.02(-0.22%)
Jun 02, 2015	9.776	9.911	9.737	9.911	44,170	+0.09(+0.93%)
Jun 01, 2015	9.894	9.894	9.693	9.820	76,020	-0.06(-0.57%)
May 29, 2015	9.859	9.907	9.846	9.876	20,061	+0.00(+0.04%)
May 28, 2015	9.876	10.01	9.859	9.872	25,689	-0.06(-0.57%)
May 27, 2015	10.02	10.06	9.863	9.929	71,948	-0.10(-0.96%)
May 26, 2015	10.04	10.12	9.981	10.02	21,512	-0.05(-0.52%)
May 22, 2015	10.23	10.08	10.08	10.08	41,317	-0.26(-2.53%)
May 21, 2015	10.07	10.35	9.981	10.34	57,031	+0.27(+2.73%)
May 20, 2015	9.946	10.09	9.933	10.06	39,283	+0.03(+0.26%)
May 19, 2015	10.16	10.22	9.994	10.04	50,833	-0.20(-1.99%)
May 18, 2015	10.13	10.35	10.13	10.24	33,948	+0.13(+1.28%)
May 15, 2015	9.981	10.19	9.981	10.11	31,125	+0.03(+0.26%)
May 14, 2015	9.950	10.09	9.933	10.09	70,939	+0.13(+1.33%)
May 13, 2015	9.977	10.04	9.894	9.953	62,466	-0.02(-0.24%)
May 12, 2015	9.998	10.10	9.977	9.977	42,255	-0.01(-0.13%)
May 11, 2015	9.937	10.08	9.902	9.990	75,791	+0.03(+0.35%)
May 08, 2015	10.13	10.13	9.947	9.955	79,964	-0.04(-0.39%)
May 07, 2015	10.11	10.11	9.990	9.994	68,960	-0.11(-1.08%)
May 06, 2015	10.02	10.10	9.977	10.10	40,991	+0.08(+0.83%)
May 05, 2015	9.959	10.13	9.959	10.02	58,275	+0.09(+0.88%)
May 04, 2015	9.985	10.10	9.933	9.933	92,827	-0.05(-0.52%)