Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	8.436	8.525	8.212	8.284	69,926	-0.13(-1.56%)
Aug 28, 2008	8.660	8.660	8.230	8.415	153,961	-0.15(-1.78%)
Aug 27, 2008	8.545	8.654	8.361	8.567	161,861	+0.19(+2.28%)
Aug 26, 2008	8.149	8.543	8.149	8.376	191,033	+0.25(+3.12%)
Aug 25, 2008	8.209	8.209	7.930	8.122	110,671	+0.06(+0.74%)
Aug 22, 2008	8.209	8.403	7.929	8.063	133,614	-0.08(-0.99%)
Aug 21, 2008	8.227	8.445	8.128	8.143	205,587	+0.06(+0.70%)
Aug 20, 2008	7.764	8.200	7.750	8.086	280,383	+0.30(+3.91%)
Aug 19, 2008	7.618	7.782	7.429	7.782	399,165	+0.05(+0.66%)
Aug 18, 2008	7.979	8.054	7.719	7.731	202,318	-0.36(-4.50%)
Aug 15, 2008	8.469	8.469	8.015	8.095	143,051	-0.21(-2.52%)
Aug 14, 2008	8.445	8.505	8.203	8.304	140,506	-0.03(-0.36%)
Aug 13, 2008	8.316	8.427	8.030	8.334	417,058	-0.01(-0.14%)
Aug 12, 2008	8.633	8.633	8.301	8.346	282,720	-0.21(-2.41%)
Aug 11, 2008	8.976	9.164	8.439	8.552	349,593	-0.35(-3.92%)
Aug 08, 2008	8.899	8.988	8.821	8.902	145,670	-0.03(-0.33%)
Aug 07, 2008	9.015	9.164	8.806	8.932	231,510	+0.05(+0.54%)
Aug 06, 2008	8.779	9.167	8.660	8.884	340,156	+0.04(+0.51%)
Aug 05, 2008	8.806	9.057	8.678	8.839	224,484	-0.07(-0.84%)
Aug 04, 2008	9.415	9.765	8.752	8.914	422,125	-0.50(-5.33%)
Aug 01, 2008	9.433	9.621	9.093	9.415	235,576	+0.21(+2.30%)
Jul 31, 2008	9.308	9.311	8.958	9.203	272,409	-0.22(-2.31%)
Jul 30, 2008	9.155	9.421	8.914	9.421	294,401	+0.44(+4.89%)
Jul 29, 2008	8.982	9.478	8.845	8.982	264,730	+0.02(+0.27%)
Jul 28, 2008	9.114	9.167	8.934	8.958	226,520	+0.03(+0.30%)
Jul 25, 2008	9.030	9.069	8.805	8.932	451,819	-0.03(-0.30%)
Jul 24, 2008	8.693	9.003	8.660	8.958	284,642	+0.03(+0.33%)
Jul 23, 2008	8.812	8.955	8.675	8.929	547,699	-0.21(-2.29%)
Jul 22, 2008	9.690	9.690	9.081	9.138	327,651	-0.57(-5.90%)
Jul 21, 2008	9.517	9.747	9.266	9.711	477,511	+0.45(+4.84%)
Jul 18, 2008	9.039	9.526	8.970	9.263	393,784	+0.19(+2.07%)
Jul 17, 2008	9.559	9.603	8.949	9.075	558,660	-0.87(-8.74%)
Jul 16, 2008	10.37	10.44	9.729	9.944	456,213	-0.29(-2.80%)
Jul 15, 2008	10.57	10.70	10.19	10.23	559,068	-0.22(-2.11%)
Jul 14, 2008	10.13	10.55	10.13	10.45	514,807	+0.49(+4.88%)
Jul 11, 2008	9.923	10.15	9.827	9.965	333,950	+0.10(+1.03%)
Jul 10, 2008	9.514	10.00	9.260	9.863	442,325	+0.47(+4.99%)
Jul 09, 2008	9.096	9.645	8.767	9.394	452,288	+0.38(+4.17%)
Jul 08, 2008	9.296	9.341	8.564	9.018	599,602	-0.42(-4.49%)
Jul 07, 2008	9.299	9.547	9.024	9.442	452,003	+0.16(+1.70%)
Jul 04, 2008	9.302	9.568	9.018	9.284	319,765	+0.00(+0.00%)
Jul 03, 2008	9.302	9.568	9.018	9.284	319,765	-0.12(-1.27%)
Jul 02, 2008	9.442	9.660	9.254	9.403	341,114	+0.01(+0.16%)
Jul 01, 2008	9.412	9.466	9.108	9.388	799,282	-0.11(-1.13%)
Jun 30, 2008	9.714	9.854	9.490	9.496	419,285	-0.22(-2.27%)
Jun 27, 2008	9.830	9.914	9.609	9.717	285,831	-0.16(-1.60%)
Jun 26, 2008	9.833	10.15	9.618	9.875	253,030	-0.22(-2.16%)
Jun 25, 2008	10.45	10.48	9.720	10.09	741,612	-0.39(-3.68%)
Jun 24, 2008	10.17	10.90	10.00	10.48	1,877,107	+0.27(+2.63%)
Jun 23, 2008	9.556	10.57	9.406	10.21	1,357,212	+0.65(+6.84%)
Jun 20, 2008	8.600	9.556	8.537	9.556	924,324	+0.96(+11.11%)
Jun 19, 2008	8.964	8.964	8.499	8.600	357,945	-0.37(-4.16%)
Jun 18, 2008	9.535	9.535	8.785	8.973	357,576	-0.01(-0.07%)
Jun 17, 2008	8.884	9.242	8.668	8.979	852,904	+0.51(+6.03%)
Jun 16, 2008	8.490	8.579	8.349	8.469	112,111	+0.05(+0.64%)
Jun 13, 2008	8.493	8.510	8.355	8.415	111,395	-0.06(-0.67%)
Jun 12, 2008	8.349	8.510	8.272	8.472	139,876	+0.10(+1.25%)
Jun 11, 2008	8.361	8.576	8.272	8.367	172,507	+0.04(+0.47%)
Jun 10, 2008	8.484	8.555	8.263	8.328	82,591	-0.13(-1.52%)
Jun 09, 2008	8.579	8.681	8.322	8.457	162,146	-0.08(-0.98%)
Jun 06, 2008	8.367	8.594	8.351	8.540	168,335	+0.18(+2.14%)
Jun 05, 2008	8.197	8.490	8.197	8.361	226,581	+0.13(+1.63%)
Jun 04, 2008	8.475	8.475	8.137	8.227	176,606	-0.25(-2.92%)
Jun 03, 2008	8.597	8.725	8.472	8.475	253,884	+0.02(+0.28%)