Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	6.498	6.523	6.289	6.337	308,952	-0.26(-3.94%)
Aug 28, 2009	6.740	6.740	6.569	6.596	132,281	-0.17(-2.52%)
Aug 27, 2009	6.698	6.853	6.632	6.767	184,637	+0.04(+0.53%)
Aug 26, 2009	6.844	6.844	6.689	6.731	105,427	+0.03(+0.43%)
Aug 25, 2009	6.613	6.740	6.613	6.702	134,465	+0.06(+0.87%)
Aug 24, 2009	6.641	6.647	6.480	6.644	129,522	-0.00(-0.04%)
Aug 21, 2009	6.695	6.695	6.623	6.647	147,016	+0.02(+0.36%)
Aug 20, 2009	6.569	6.692	6.450	6.623	306,293	+0.09(+1.42%)
Aug 19, 2009	6.510	6.569	6.453	6.531	155,391	-0.04(-0.59%)
Aug 18, 2009	6.584	6.596	6.510	6.569	103,227	+0.01(+0.18%)
Aug 17, 2009	6.552	6.611	6.552	6.558	84,370	-0.04(-0.54%)
Aug 14, 2009	6.632	6.716	6.540	6.593	115,209	-0.09(-1.34%)
Aug 13, 2009	6.719	6.719	6.629	6.683	49,395	+0.07(+0.99%)
Aug 12, 2009	6.626	6.694	6.569	6.617	85,220	+0.04(+0.68%)
Aug 11, 2009	6.537	6.656	6.537	6.572	140,720	-0.06(-0.90%)
Aug 10, 2009	6.668	6.716	6.525	6.632	257,895	+0.02(+0.27%)
Aug 07, 2009	6.569	6.862	6.519	6.614	187,687	-0.02(-0.31%)
Aug 06, 2009	6.928	6.928	6.635	6.635	109,533	-0.21(-3.05%)
Aug 05, 2009	6.967	7.077	6.695	6.844	99,724	-0.12(-1.76%)
Aug 04, 2009	6.859	7.125	6.859	6.967	113,250	-0.05(-0.72%)
Aug 03, 2009	6.868	7.017	6.826	7.017	81,349	+0.22(+3.25%)
Jul 31, 2009	6.704	6.856	6.680	6.796	68,021	+0.05(+0.80%)
Jul 30, 2009	6.749	6.823	6.639	6.743	47,533	+0.01(+0.13%)
Jul 29, 2009	6.871	6.871	6.587	6.734	58,095	-0.13(-1.87%)
Jul 28, 2009	6.802	6.868	6.605	6.862	134,491	-0.03(-0.43%)
Jul 27, 2009	6.764	6.964	6.737	6.892	137,824	+0.03(+0.44%)
Jul 24, 2009	6.680	6.931	6.587	6.862	146,906	+0.15(+2.27%)
Jul 23, 2009	6.656	6.796	6.480	6.710	289,954	-0.04(-0.53%)
Jul 22, 2009	6.593	6.838	6.572	6.746	225,854	-0.08(-1.18%)
Jul 21, 2009	6.868	6.898	6.698	6.826	160,364	+0.05(+0.70%)
Jul 20, 2009	6.647	6.838	6.580	6.779	143,607	+0.11(+1.61%)
Jul 17, 2009	6.764	6.883	6.644	6.671	159,902	-0.11(-1.59%)
Jul 16, 2009	6.495	6.832	6.453	6.778	235,358	+0.20(+3.03%)
Jul 15, 2009	6.558	6.629	6.486	6.579	218,654	+0.04(+0.65%)
Jul 14, 2009	6.504	6.578	6.477	6.537	119,489	-0.04(-0.64%)
Jul 13, 2009	6.555	6.578	6.402	6.578	118,430	+0.10(+1.52%)
Jul 10, 2009	6.516	6.581	6.414	6.480	76,413	-0.13(-1.99%)
Jul 09, 2009	6.584	6.710	6.405	6.611	86,007	+0.13(+1.93%)
Jul 08, 2009	6.537	6.569	6.381	6.486	216,460	-0.09(-1.38%)
Jul 07, 2009	6.674	6.829	6.534	6.577	157,632	-0.15(-2.24%)
Jul 06, 2009	6.746	6.823	6.623	6.728	218,443	-0.23(-3.35%)
Jul 02, 2009	6.958	6.961	6.838	6.961	123,122	-0.06(-0.85%)
Jul 01, 2009	6.901	7.086	6.827	7.020	178,026	+0.21(+3.09%)
Jun 30, 2009	6.546	6.877	6.474	6.810	182,949	+0.26(+4.04%)
Jun 29, 2009	6.546	6.546	6.405	6.546	133,597	+0.13(+2.00%)
Jun 26, 2009	6.217	6.447	6.217	6.417	124,026	+0.17(+2.77%)
Jun 25, 2009	6.241	6.319	6.110	6.244	94,332	+0.06(+1.01%)
Jun 24, 2009	6.184	6.265	6.050	6.181	104,101	+0.00(+0.05%)
Jun 23, 2009	6.214	6.310	6.160	6.178	127,951	-0.06(-0.96%)
Jun 22, 2009	6.426	6.426	6.211	6.238	189,496	-0.19(-2.93%)
Jun 19, 2009	6.471	6.486	6.378	6.426	98,729	-0.03(-0.46%)
Jun 18, 2009	6.537	6.543	6.340	6.456	37,540	-0.07(-1.10%)
Jun 17, 2009	6.429	6.546	6.343	6.528	146,447	+0.01(+0.14%)
Jun 16, 2009	6.417	6.616	6.384	6.519	157,622	+0.11(+1.67%)
Jun 15, 2009	6.423	6.471	6.346	6.411	69,293	-0.13(-2.00%)
Jun 12, 2009	6.495	6.617	6.483	6.543	182,925	+0.03(+0.46%)
Jun 11, 2009	6.402	6.557	6.325	6.513	146,005	+0.15(+2.30%)
Jun 10, 2009	6.414	6.414	6.295	6.366	94,463	+0.11(+1.77%)
Jun 09, 2009	6.271	6.292	6.226	6.256	65,208	+0.00(+0.00%)
Jun 08, 2009	6.241	6.307	6.175	6.256	118,695	-0.07(-1.13%)
Jun 05, 2009	6.241	6.423	6.235	6.328	184,941	+0.13(+2.17%)
Jun 04, 2009	6.086	6.256	6.086	6.193	83,382	+0.06(+0.92%)
Jun 03, 2009	6.020	6.271	6.005	6.136	148,530	-0.13(-2.14%)
Jun 02, 2009	6.122	6.292	6.080	6.271	117,680	-0.03(-0.43%)