Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.585	7.689	7.585	7.689	112,383	+0.09(+1.22%)
Sep 28, 2006	7.686	7.686	7.567	7.597	87,055	+0.06(+0.75%)
Sep 27, 2006	7.695	7.695	7.361	7.540	240,669	+0.05(+0.72%)
Sep 26, 2006	7.262	7.525	7.262	7.486	179,697	+0.17(+2.33%)
Sep 25, 2006	7.128	7.491	7.092	7.316	383,436	-0.18(-2.35%)
Sep 22, 2006	7.668	7.668	7.465	7.492	239,782	-0.12(-1.61%)
Sep 21, 2006	7.594	7.641	7.540	7.615	182,885	+0.01(+0.16%)
Sep 20, 2006	7.856	7.934	7.603	7.603	165,324	-0.19(-2.45%)
Sep 19, 2006	7.815	7.883	7.779	7.794	154,166	+0.03(+0.42%)
Sep 18, 2006	7.779	8.069	7.761	7.761	137,107	+0.03(+0.35%)
Sep 15, 2006	7.842	7.889	7.710	7.734	238,104	-0.17(-2.19%)
Sep 14, 2006	8.361	8.361	7.839	7.907	187,510	-0.24(-2.93%)
Sep 13, 2006	8.012	8.158	7.973	8.146	72,994	+0.19(+2.36%)
Sep 12, 2006	7.943	8.039	7.913	7.958	84,916	-0.07(-0.82%)
Sep 11, 2006	8.361	8.379	7.913	8.024	185,347	-0.34(-4.04%)
Sep 08, 2006	8.481	8.481	8.361	8.361	88,047	-0.11(-1.27%)
Sep 07, 2006	8.740	8.740	8.451	8.469	174,808	-0.21(-2.44%)
Sep 06, 2006	8.749	8.749	8.660	8.681	164,936	-0.03(-0.31%)
Sep 05, 2006	8.746	8.746	8.603	8.708	304,565	+0.18(+2.14%)
Sep 01, 2006	8.624	8.624	8.487	8.525	153,201	+0.01(+0.18%)
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%)