Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	8.513	8.525	8.451	8.510	84,353	+0.04(+0.53%)
Aug 30, 2006	8.510	8.657	8.451	8.466	105,635	-0.06(-0.70%)
Aug 29, 2006	8.964	8.660	8.522	8.525	158,221	-0.07(-0.87%)
Aug 28, 2006	8.522	8.699	8.451	8.600	265,457	+0.15(+1.77%)
Aug 25, 2006	8.361	8.466	8.331	8.451	60,627	+0.12(+1.40%)
Aug 24, 2006	8.355	8.361	8.292	8.334	54,542	+0.02(+0.29%)
Aug 23, 2006	8.436	8.436	8.301	8.310	82,541	-0.03(-0.39%)
Aug 22, 2006	8.289	8.391	8.236	8.343	53,946	+0.07(+0.87%)
Aug 21, 2006	8.361	8.361	8.149	8.272	130,691	+0.06(+0.76%)
Aug 18, 2006	8.015	8.209	8.015	8.209	16,158	+0.14(+1.74%)
Aug 17, 2006	8.272	8.301	8.015	8.069	59,280	-0.05(-0.66%)
Aug 16, 2006	8.284	8.298	8.033	8.122	110,159	-0.13(-1.63%)
Aug 15, 2006	8.176	8.287	8.157	8.257	50,255	+0.08(+0.95%)
Aug 14, 2006	8.287	8.328	8.080	8.179	86,275	-0.06(-0.76%)
Aug 11, 2006	8.152	8.287	8.110	8.242	81,938	+0.10(+1.25%)
Aug 10, 2006	8.272	8.287	8.063	8.140	60,047	-0.15(-1.77%)
Aug 09, 2006	8.167	8.287	8.018	8.287	170,722	+0.13(+1.61%)
Aug 08, 2006	8.182	8.182	8.039	8.155	196,967	+0.00(+0.04%)
Aug 07, 2006	8.122	8.182	8.069	8.152	54,820	+0.02(+0.25%)
Aug 04, 2006	8.161	8.161	8.042	8.132	83,432	+0.12(+1.46%)
Aug 03, 2006	8.182	8.182	7.973	8.015	80,843	-0.09(-1.11%)
Aug 02, 2006	8.101	8.161	8.077	8.104	91,251	+0.07(+0.93%)
Aug 01, 2006	8.012	8.134	7.988	8.030	43,193	-0.04(-0.44%)
Jul 31, 2006	8.077	8.149	8.003	8.066	173,020	+0.09(+1.09%)
Jul 28, 2006	8.048	8.063	7.836	7.979	34,519	+0.03(+0.38%)
Jul 27, 2006	8.027	8.077	7.907	7.949	62,442	+0.08(+1.02%)
Jul 26, 2006	7.839	8.107	7.763	7.868	205,068	+0.10(+1.35%)
Jul 25, 2006	7.749	7.839	7.671	7.764	109,131	+0.04(+0.54%)
Jul 24, 2006	7.731	7.761	7.692	7.722	21,522	+0.04(+0.51%)
Jul 21, 2006	7.662	7.734	7.484	7.683	54,177	-0.05(-0.66%)
Jul 20, 2006	7.946	7.955	7.647	7.734	150,084	-0.29(-3.57%)
Jul 19, 2006	8.269	8.269	8.015	8.021	230,526	-0.17(-2.04%)
Jul 18, 2006	8.137	8.212	8.051	8.188	164,500	+0.06(+0.73%)
Jul 17, 2006	8.134	8.167	8.051	8.128	124,726	+0.07(+0.93%)
Jul 14, 2006	8.089	8.155	7.997	8.054	82,377	-0.02(-0.30%)
Jul 13, 2006	7.725	8.080	7.725	8.077	126,913	+0.36(+4.60%)
Jul 12, 2006	7.689	7.809	7.677	7.722	54,093	+0.05(+0.66%)
Jul 11, 2006	7.483	7.689	7.483	7.671	42,211	+0.13(+1.70%)
Jul 10, 2006	7.540	7.606	7.480	7.543	82,072	+0.03(+0.36%)
Jul 07, 2006	7.513	7.567	7.486	7.516	51,186	-0.09(-1.18%)
Jul 06, 2006	7.508	7.606	7.492	7.606	49,857	+0.14(+1.88%)
Jul 05, 2006	7.662	7.674	7.456	7.465	162,591	-0.16(-2.04%)
Jul 03, 2006	7.447	7.621	7.397	7.621	8,971	+0.12(+1.64%)
Jun 30, 2006	7.612	7.701	7.400	7.498	34,034	-0.05(-0.63%)
Jun 29, 2006	7.570	7.674	7.385	7.546	129,599	-0.01(-0.20%)
Jun 28, 2006	7.636	7.674	7.316	7.561	78,536	+0.02(+0.28%)
Jun 27, 2006	7.358	7.665	7.322	7.540	51,799	+0.19(+2.64%)
Jun 26, 2006	7.247	7.346	7.191	7.346	32,483	+0.18(+2.50%)
Jun 23, 2006	7.137	7.259	7.134	7.167	136,317	+0.04(+0.50%)
Jun 22, 2006	7.707	7.707	7.107	7.131	192,681	-0.11(-1.49%)
Jun 21, 2006	7.582	7.582	7.217	7.238	44,519	-0.04(-0.57%)
Jun 20, 2006	7.212	7.379	7.212	7.280	13,830	+0.07(+0.95%)
Jun 19, 2006	7.259	7.313	7.167	7.212	47,623	+0.01(+0.08%)
Jun 16, 2006	7.337	7.337	7.167	7.206	292,080	+0.04(+0.54%)
Jun 15, 2006	7.173	7.429	7.107	7.167	251,111	+0.03(+0.42%)
Jun 14, 2006	7.158	7.265	7.122	7.137	165,532	-0.05(-0.71%)
Jun 13, 2006	7.397	7.397	7.167	7.188	53,785	-0.20(-2.71%)
Jun 12, 2006	7.519	7.680	7.316	7.388	43,256	-0.05(-0.64%)
Jun 09, 2006	7.438	7.555	7.429	7.435	41,257	+0.00(+0.00%)
Jun 08, 2006	7.591	7.591	7.331	7.435	54,203	-0.12(-1.54%)
Jun 07, 2006	7.528	7.761	7.468	7.552	79,514	-0.00(-0.04%)
Jun 06, 2006	7.674	7.674	7.465	7.555	121,655	-0.19(-2.47%)
Jun 05, 2006	7.615	7.746	7.465	7.746	22,102	+0.13(+1.73%)
Jun 02, 2006	7.540	7.674	7.504	7.615	52,419	+0.08(+1.03%)