Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.542	7.617	7.392	7.492	149,961	-0.03(-0.33%)
Jul 28, 2017	7.492	7.617	7.467	7.517	267,665	+0.03(+0.33%)
Jul 27, 2017	7.442	7.542	7.392	7.492	96,818	+0.04(+0.49%)
Jul 26, 2017	7.554	7.554	7.357	7.456	191,700	-0.02(-0.33%)
Jul 25, 2017	7.603	7.603	7.382	7.480	270,359	+0.05(+0.66%)
Jul 24, 2017	7.357	7.480	7.235	7.431	230,365	+0.10(+1.34%)
Jul 21, 2017	7.456	7.456	7.284	7.333	193,732	-0.07(-0.99%)
Jul 20, 2017	7.480	7.603	7.406	7.406	351,695	+0.00(+0.00%)
Jul 19, 2017	7.406	7.463	7.333	7.406	37,466	+0.02(+0.33%)
Jul 18, 2017	7.480	7.480	7.259	7.382	128,404	-0.02(-0.33%)
Jul 17, 2017	7.554	7.554	7.357	7.406	267,666	-0.05(-0.66%)
Jul 14, 2017	7.505	7.578	7.431	7.456	307,715	+0.00(+0.00%)
Jul 13, 2017	7.554	7.563	7.456	7.456	89,150	-0.07(-0.98%)
Jul 12, 2017	7.505	7.554	7.431	7.529	149,379	+0.05(+0.66%)
Jul 11, 2017	7.554	7.603	7.406	7.480	197,910	-0.07(-0.97%)
Jul 10, 2017	7.357	7.810	7.308	7.554	251,384	+0.25(+3.36%)
Jul 07, 2017	7.088	7.431	7.088	7.308	154,403	+0.07(+1.02%)
Jul 06, 2017	7.284	7.333	7.088	7.235	158,258	+0.15(+2.08%)
Jul 05, 2017	7.284	7.299	7.039	7.088	76,410	-0.25(-3.34%)
Jul 03, 2017	7.186	7.480	7.119	7.333	43,647	+0.25(+3.46%)
Jun 30, 2017	7.063	7.235	6.972	7.088	294,463	+0.05(+0.70%)
Jun 29, 2017	7.235	7.308	7.014	7.039	375,342	-0.25(-3.37%)
Jun 28, 2017	7.280	7.308	7.210	7.284	47,305	+0.02(+0.34%)
Jun 27, 2017	7.161	7.308	7.161	7.259	39,867	+0.10(+1.37%)
Jun 26, 2017	7.357	7.530	7.112	7.161	68,697	-0.10(-1.35%)
Jun 23, 2017	7.161	7.357	7.112	7.259	101,187	+0.07(+1.02%)
Jun 22, 2017	7.112	7.235	7.112	7.186	68,854	+0.15(+2.09%)
Jun 21, 2017	7.112	7.185	7.014	7.039	123,063	-0.02(-0.35%)
Jun 20, 2017	7.308	7.323	7.014	7.063	224,375	-0.34(-4.64%)
Jun 19, 2017	7.235	7.603	7.235	7.406	130,686	+0.15(+2.03%)
Jun 16, 2017	7.431	7.431	7.235	7.259	1,346,206	-0.25(-3.27%)
Jun 15, 2017	7.382	7.529	7.357	7.505	149,328	+0.15(+2.00%)
Jun 14, 2017	7.627	7.676	7.284	7.357	237,223	-0.17(-2.28%)
Jun 13, 2017	7.774	7.774	7.507	7.529	222,738	-0.17(-2.23%)
Jun 12, 2017	7.872	7.934	7.701	7.701	176,965	-0.22(-2.79%)
Jun 09, 2017	7.725	7.946	7.725	7.921	129,522	+0.20(+2.54%)
Jun 08, 2017	7.799	7.848	7.725	7.725	71,986	-0.12(-1.56%)
Jun 07, 2017	7.848	7.896	7.725	7.848	106,602	+0.02(+0.31%)
Jun 06, 2017	7.774	7.848	7.750	7.823	91,309	+0.02(+0.31%)
Jun 05, 2017	7.921	7.921	7.750	7.799	84,571	-0.15(-1.85%)
Jun 02, 2017	7.995	7.995	7.921	7.946	34,864	-0.02(-0.31%)
Jun 01, 2017	8.044	8.044	7.971	7.971	50,491	-0.05(-0.61%)
May 31, 2017	8.069	8.081	7.995	8.020	50,985	-0.02(-0.30%)
May 30, 2017	8.069	8.093	8.044	8.044	50,915	+0.00(+0.00%)
May 26, 2017	8.020	8.069	8.020	8.044	92,681	+0.00(+0.00%)
May 25, 2017	8.142	8.142	8.044	8.044	158,519	-0.10(-1.20%)
May 24, 2017	8.142	8.154	8.093	8.142	118,759	+0.07(+0.91%)
May 23, 2017	8.167	8.240	8.069	8.069	99,171	-0.15(-1.79%)
May 22, 2017	8.265	8.265	8.069	8.216	123,301	+0.07(+0.90%)
May 19, 2017	8.167	8.222	8.118	8.142	63,794	+0.02(+0.30%)
May 18, 2017	8.044	8.167	8.044	8.118	51,087	+0.05(+0.61%)
May 17, 2017	8.142	8.154	8.069	8.069	80,910	-0.20(-2.37%)
May 16, 2017	8.069	8.265	8.020	8.265	170,368	+0.22(+2.74%)
May 15, 2017	8.167	8.265	8.044	8.044	59,431	-0.02(-0.30%)
May 12, 2017	8.118	8.123	8.044	8.069	62,220	-0.12(-1.50%)
May 11, 2017	8.338	8.387	8.142	8.191	66,347	-0.10(-1.18%)
May 10, 2017	8.118	8.289	8.093	8.289	43,280	+0.20(+2.42%)
May 09, 2017	8.118	8.142	7.989	8.093	47,498	-0.02(-0.30%)
May 08, 2017	8.265	8.265	8.093	8.118	30,952	-0.10(-1.19%)
May 05, 2017	8.069	8.296	7.921	8.216	133,703	+0.15(+1.82%)
May 04, 2017	8.216	8.216	8.020	8.069	89,811	-0.17(-2.08%)
May 03, 2017	8.265	8.265	8.118	8.240	44,075	-0.10(-1.18%)
May 02, 2017	8.412	8.412	8.265	8.338	39,313	-0.12(-1.45%)