Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.42	11.45	11.25	11.39	66,240	-0.03(-0.27%)
Jul 30, 2019	11.32	11.44	11.22	11.42	23,827	+0.06(+0.54%)
Jul 29, 2019	11.43	11.45	11.24	11.36	86,392	-0.12(-1.01%)
Jul 26, 2019	11.60	11.60	11.42	11.48	92,999	-0.09(-0.77%)
Jul 25, 2019	11.74	11.75	11.51	11.56	129,334	-0.16(-1.39%)
Jul 24, 2019	11.61	11.74	11.61	11.73	74,075	+0.08(+0.69%)
Jul 23, 2019	11.59	11.71	11.51	11.65	69,875	+0.11(+0.93%)
Jul 22, 2019	11.61	11.66	11.49	11.54	66,012	-0.05(-0.46%)
Jul 19, 2019	11.56	11.59	11.45	11.59	72,992	+0.25(+2.20%)
Jul 18, 2019	11.40	11.56	11.29	11.34	62,152	-0.09(-0.78%)
Jul 17, 2019	11.59	11.59	11.31	11.43	32,256	-0.10(-0.88%)
Jul 16, 2019	11.46	11.59	11.40	11.53	65,412	+0.09(+0.78%)
Jul 15, 2019	11.45	11.45	11.28	11.45	68,419	+0.03(+0.26%)
Jul 12, 2019	11.27	11.43	11.24	11.42	101,751	+0.18(+1.64%)
Jul 11, 2019	11.15	11.29	10.97	11.23	58,777	+0.08(+0.75%)
Jul 10, 2019	10.98	11.27	10.95	11.15	68,195	+0.21(+1.90%)
Jul 09, 2019	10.89	10.99	10.79	10.94	109,602	+0.35(+3.31%)
Jul 08, 2019	10.89	10.95	10.46	10.59	141,818	-0.35(-3.21%)
Jul 05, 2019	10.63	10.94	10.62	10.94	49,782	+0.37(+3.55%)
Jul 03, 2019	10.63	10.76	10.46	10.57	91,324	-0.12(-1.11%)
Jul 02, 2019	10.83	10.83	10.54	10.68	79,199	-0.10(-0.88%)
Jul 01, 2019	10.97	11.00	10.78	10.78	72,771	-0.11(-0.98%)
Jun 28, 2019	10.94	10.95	10.89	10.89	24,891	-0.06(-0.54%)
Jun 27, 2019	10.82	10.98	10.77	10.95	46,604	+0.05(+0.49%)
Jun 26, 2019	10.86	10.94	10.72	10.89	34,314	+0.10(+0.88%)
Jun 25, 2019	10.79	10.88	10.73	10.80	26,418	-0.07(-0.60%)
Jun 24, 2019	10.91	10.92	10.73	10.86	38,815	-0.02(-0.22%)
Jun 21, 2019	10.82	10.89	10.62	10.89	66,769	+0.12(+1.10%)
Jun 20, 2019	10.91	10.98	10.77	10.77	48,988	-0.05(-0.44%)
Jun 19, 2019	10.79	10.93	10.70	10.82	28,318	+0.03(+0.28%)
Jun 18, 2019	10.86	10.93	10.76	10.79	34,970	-0.05(-0.44%)
Jun 17, 2019	10.89	10.96	10.83	10.83	46,763	-0.11(-0.98%)
Jun 14, 2019	10.97	11.00	10.74	10.94	58,192	-0.02(-0.16%)
Jun 13, 2019	10.89	10.99	10.89	10.96	53,386	+0.09(+0.82%)
Jun 12, 2019	10.98	11.14	10.78	10.87	34,641	-0.10(-0.92%)
Jun 11, 2019	11.22	11.27	10.97	10.97	36,763	-0.20(-1.76%)
Jun 10, 2019	11.20	11.29	11.15	11.17	37,153	-0.12(-1.11%)
Jun 07, 2019	11.20	11.36	11.15	11.29	19,004	+0.12(+1.12%)
Jun 06, 2019	11.42	11.42	11.05	11.17	47,492	-0.27(-2.39%)
Jun 05, 2019	11.21	11.45	10.91	11.44	62,504	+0.26(+2.34%)
Jun 04, 2019	10.72	11.45	10.65	11.18	117,282	+0.40(+3.75%)
Jun 03, 2019	10.71	10.90	10.61	10.77	32,553	+0.06(+0.56%)
May 31, 2019	10.69	10.89	10.62	10.71	73,833	-0.12(-1.10%)
May 30, 2019	10.92	11.01	10.66	10.83	59,450	-0.08(-0.76%)
May 29, 2019	10.84	10.99	10.11	10.92	77,713	-0.10(-0.86%)
May 28, 2019	11.29	11.30	10.93	11.01	55,004	-0.27(-2.37%)
May 24, 2019	11.14	11.31	11.06	11.28	40,364	+0.20(+1.82%)
May 23, 2019	11.22	11.30	11.01	11.08	49,707	-0.24(-2.15%)
May 22, 2019	11.22	11.34	11.09	11.32	83,801	+0.10(+0.90%)
May 21, 2019	11.21	11.31	11.15	11.22	45,729	-0.02(-0.16%)
May 20, 2019	11.26	11.37	11.24	11.24	44,439	-0.06(-0.53%)
May 17, 2019	11.39	11.56	11.25	11.30	68,955	-0.05(-0.42%)
May 16, 2019	11.31	11.56	11.30	11.34	71,204	+0.02(+0.21%)
May 15, 2019	11.30	11.36	11.23	11.32	23,396	+0.01(+0.05%)
May 14, 2019	11.32	11.39	11.23	11.31	145,880	-0.01(-0.11%)
May 13, 2019	11.39	11.45	11.26	11.33	78,495	-0.05(-0.47%)
May 10, 2019	11.32	11.45	11.10	11.38	73,160	+0.15(+1.38%)
May 09, 2019	11.17	11.28	11.02	11.23	54,298	+0.15(+1.40%)
May 08, 2019	11.14	11.46	10.92	11.07	78,549	-0.11(-0.96%)
May 07, 2019	11.00	11.21	10.86	11.18	52,862	+0.17(+1.51%)
May 06, 2019	11.00	11.22	10.79	11.01	47,653	-0.02(-0.16%)
May 03, 2019	11.03	11.28	11.00	11.03	54,828	+0.05(+0.43%)
May 02, 2019	10.89	10.99	10.70	10.98	104,654	+0.10(+0.93%)