Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.575	7.656	7.302	7.418	108,586	-0.13(-1.70%)
Jul 30, 2020	7.503	7.630	7.383	7.547	133,961	+0.01(+0.13%)
Jul 29, 2020	7.390	7.582	7.377	7.537	141,644	+0.14(+1.89%)
Jul 28, 2020	7.597	7.643	7.390	7.397	69,430	-0.16(-2.12%)
Jul 27, 2020	7.510	7.670	7.383	7.557	95,363	+0.05(+0.62%)
Jul 24, 2020	7.383	7.553	7.383	7.510	36,434	+0.07(+0.99%)
Jul 23, 2020	7.563	7.583	7.296	7.437	193,731	-0.10(-1.33%)
Jul 22, 2020	7.537	7.597	7.403	7.537	45,601	-0.03(-0.44%)
Jul 21, 2020	7.490	7.650	7.417	7.570	140,945	+0.18(+2.44%)
Jul 20, 2020	7.503	7.637	7.390	7.390	96,362	-0.19(-2.46%)
Jul 17, 2020	7.750	7.803	7.557	7.577	60,124	-0.05(-0.61%)
Jul 16, 2020	7.730	7.890	7.543	7.623	99,557	-0.17(-2.22%)
Jul 15, 2020	7.723	7.857	7.603	7.797	96,684	+0.19(+2.54%)
Jul 14, 2020	7.557	7.687	7.523	7.603	41,023	+0.05(+0.62%)
Jul 13, 2020	7.537	7.643	7.483	7.557	134,276	+0.02(+0.27%)
Jul 10, 2020	7.537	7.617	7.457	7.537	56,975	-0.03(-0.35%)
Jul 09, 2020	7.690	7.737	7.443	7.563	72,246	-0.13(-1.71%)
Jul 08, 2020	7.630	7.797	7.483	7.695	74,068	+0.01(+0.15%)
Jul 07, 2020	8.324	8.324	7.623	7.683	83,133	-0.25(-3.19%)
Jul 06, 2020	8.150	8.189	7.830	7.937	34,122	-0.04(-0.50%)
Jul 02, 2020	8.197	8.294	7.977	7.977	37,034	-0.11(-1.32%)
Jul 01, 2020	8.644	8.650	8.070	8.083	68,277	-0.44(-5.16%)
Jun 30, 2020	7.770	8.644	7.727	8.524	180,220	+0.77(+9.89%)
Jun 29, 2020	7.763	7.922	7.689	7.757	86,502	+0.05(+0.61%)
Jun 26, 2020	7.583	7.803	7.503	7.710	128,494	+0.13(+1.76%)
Jun 25, 2020	7.523	7.737	7.476	7.577	72,535	-0.01(-0.09%)
Jun 24, 2020	7.783	7.783	7.450	7.583	163,291	-0.22(-2.82%)
Jun 23, 2020	7.697	8.003	7.683	7.803	191,350	+0.19(+2.54%)
Jun 22, 2020	7.563	7.703	7.470	7.610	119,423	-0.03(-0.35%)
Jun 19, 2020	7.623	7.677	7.410	7.637	700,798	+0.19(+2.51%)
Jun 18, 2020	7.377	7.574	7.336	7.450	93,738	+0.06(+0.81%)
Jun 17, 2020	7.770	7.817	7.343	7.390	153,803	-0.35(-4.56%)
Jun 16, 2020	8.003	8.037	7.570	7.743	119,898	+0.01(+0.09%)
Jun 15, 2020	7.583	7.839	7.236	7.737	138,924	-0.07(-0.85%)
Jun 12, 2020	8.157	8.204	7.650	7.803	111,551	+0.11(+1.47%)
Jun 11, 2020	8.337	8.517	7.683	7.690	118,633	-0.98(-11.31%)
Jun 10, 2020	9.037	9.037	8.517	8.670	140,017	-0.33(-3.70%)
Jun 09, 2020	8.911	9.137	8.697	9.004	288,232	-0.09(-1.03%)
Jun 08, 2020	8.997	9.111	8.837	9.097	118,029	+0.40(+4.60%)
Jun 05, 2020	8.330	8.824	8.264	8.697	158,031	+0.65(+8.13%)
Jun 04, 2020	8.043	8.137	8.003	8.043	53,990	+0.03(+0.33%)
Jun 03, 2020	7.903	8.150	7.697	8.017	101,456	+0.13(+1.61%)
Jun 02, 2020	7.730	7.983	7.708	7.890	106,820	+0.15(+1.98%)
Jun 01, 2020	7.710	7.937	7.670	7.737	65,052	-0.05(-0.60%)
May 29, 2020	8.003	8.003	7.717	7.783	53,227	-0.14(-1.77%)
May 28, 2020	8.117	8.147	7.877	7.923	56,207	-0.23(-2.78%)
May 27, 2020	8.117	8.306	7.950	8.150	118,222	+0.17(+2.09%)
May 26, 2020	7.857	8.070	7.857	7.983	107,644	+0.25(+3.28%)
May 22, 2020	7.783	7.790	7.570	7.730	61,923	-0.09(-1.11%)
May 21, 2020	7.930	8.050	7.590	7.817	65,923	-0.13(-1.68%)
May 20, 2020	7.957	8.080	7.950	7.950	57,491	+0.08(+1.02%)
May 19, 2020	7.510	8.090	7.410	7.870	176,800	+0.28(+3.69%)
May 18, 2020	7.196	7.603	7.196	7.590	179,871	+0.50(+7.06%)
May 15, 2020	6.896	7.203	6.849	7.090	176,773	+0.24(+3.51%)
May 14, 2020	7.143	7.296	6.705	6.850	155,234	-0.25(-3.57%)
May 13, 2020	7.517	7.630	7.023	7.103	234,819	-0.41(-5.50%)
May 12, 2020	7.457	7.870	7.370	7.517	347,067	+0.06(+0.81%)
May 11, 2020	7.383	7.503	7.243	7.457	75,353	-0.05(-0.71%)
May 08, 2020	7.597	7.597	7.130	7.510	71,069	+0.08(+1.08%)
May 07, 2020	7.470	7.555	7.323	7.430	60,325	+0.11(+1.46%)
May 06, 2020	7.570	7.570	7.283	7.323	63,763	-0.30(-3.94%)
May 05, 2020	7.703	7.903	7.350	7.623	173,869	-0.01(-0.17%)
May 04, 2020	7.383	7.843	7.236	7.637	165,101	+0.25(+3.43%)