Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.068	6.122	6.029	6.080	187,952	-0.01(-0.15%)
Sep 27, 2007	6.068	6.122	6.044	6.089	105,313	-0.00(-0.05%)
Sep 26, 2007	6.139	6.139	6.026	6.092	96,439	+0.04(+0.59%)
Sep 25, 2007	6.089	6.089	6.032	6.056	54,709	-0.01(-0.10%)
Sep 24, 2007	6.047	6.104	5.990	6.062	100,655	+0.04(+0.74%)
Sep 21, 2007	5.984	6.026	5.951	6.017	97,125	+0.03(+0.50%)
Sep 20, 2007	6.122	6.151	5.984	5.987	141,524	-0.15(-2.39%)
Sep 19, 2007	6.131	6.151	6.032	6.134	110,092	+0.08(+1.33%)
Sep 18, 2007	6.187	6.187	6.035	6.053	91,469	-0.04(-0.73%)
Sep 17, 2007	6.151	6.151	6.083	6.098	98,307	-0.02(-0.34%)
Sep 14, 2007	6.113	6.151	6.062	6.119	117,007	+0.01(+0.10%)
Sep 13, 2007	6.131	6.211	6.088	6.113	83,228	-0.04(-0.68%)
Sep 12, 2007	5.987	6.229	5.987	6.154	151,674	+0.21(+3.57%)
Sep 11, 2007	6.023	6.116	5.942	5.942	109,811	-0.10(-1.73%)
Sep 10, 2007	6.229	6.247	6.017	6.047	77,598	-0.05(-0.88%)
Sep 07, 2007	6.041	6.403	6.032	6.101	93,043	-0.06(-1.02%)
Sep 06, 2007	6.423	6.435	6.086	6.163	158,047	-0.32(-4.88%)
Sep 05, 2007	6.549	6.569	6.477	6.480	99,480	-0.04(-0.69%)
Sep 04, 2007	6.566	6.566	6.417	6.525	120,909	+0.06(+0.92%)
Aug 31, 2007	6.151	6.719	6.077	6.465	138,771	+0.33(+5.40%)
Aug 30, 2007	5.996	6.160	5.996	6.134	79,323	+0.05(+0.79%)
Aug 29, 2007	6.178	6.199	5.984	6.086	61,658	-0.01(-0.10%)
Aug 28, 2007	6.032	6.271	6.032	6.092	195,962	+0.10(+1.64%)
Aug 27, 2007	6.065	6.226	5.981	5.993	104,891	-0.07(-1.13%)
Aug 24, 2007	6.157	6.178	6.029	6.062	85,049	-0.00(-0.05%)
Aug 23, 2007	5.951	6.145	5.948	6.065	91,452	+0.19(+3.25%)
Aug 22, 2007	6.092	6.092	5.808	5.874	138,148	-0.16(-2.62%)
Aug 21, 2007	5.742	6.089	5.674	6.032	165,019	+0.15(+2.59%)
Aug 20, 2007	5.769	5.975	5.748	5.880	145,857	+0.07(+1.23%)
Aug 17, 2007	5.674	6.017	5.674	5.808	290,382	-0.02(-0.36%)
Aug 16, 2007	5.895	5.913	5.674	5.829	277,694	-0.09(-1.46%)
Aug 15, 2007	5.772	5.966	5.772	5.916	98,716	-0.03(-0.55%)
Aug 14, 2007	6.086	6.086	5.814	5.948	75,090	-0.09(-1.53%)
Aug 13, 2007	6.065	6.268	5.901	6.041	141,223	+0.13(+2.12%)
Aug 10, 2007	5.823	6.241	5.524	5.916	280,356	-0.06(-1.05%)
Aug 09, 2007	6.307	6.534	5.856	5.978	381,199	-0.52(-8.04%)
Aug 08, 2007	6.187	6.537	6.136	6.501	165,736	+0.27(+4.36%)
Aug 07, 2007	6.148	6.429	6.145	6.229	202,566	+0.13(+2.05%)
Aug 06, 2007	6.420	6.420	5.972	6.104	669,613	-0.24(-3.72%)
Aug 03, 2007	6.354	6.501	6.337	6.340	216,615	-0.13(-1.94%)
Aug 02, 2007	6.578	6.629	6.465	6.465	123,564	-0.18(-2.65%)
Aug 01, 2007	6.575	6.677	6.498	6.641	143,825	-0.12(-1.81%)
Jul 31, 2007	6.808	6.832	6.564	6.764	166,610	+0.07(+1.03%)
Jul 30, 2007	6.737	6.767	6.563	6.695	138,279	+0.22(+3.37%)
Jul 27, 2007	6.507	6.770	6.441	6.477	152,190	+0.01(+0.23%)
Jul 26, 2007	6.501	6.605	6.450	6.462	109,988	-0.13(-1.90%)
Jul 25, 2007	6.519	6.605	6.429	6.587	162,766	+0.03(+0.50%)
Jul 24, 2007	6.719	6.737	6.528	6.555	113,052	-0.20(-2.92%)
Jul 23, 2007	6.895	6.901	6.719	6.752	216,159	-0.15(-2.16%)
Jul 20, 2007	7.005	7.023	6.868	6.901	110,999	-0.05(-0.77%)
Jul 19, 2007	7.017	7.071	6.874	6.955	208,728	-0.19(-2.59%)
Jul 18, 2007	7.023	7.140	7.023	7.140	270,765	+0.04(+0.63%)
Jul 17, 2007	7.107	7.194	7.014	7.095	473,144	-0.00(-0.04%)
Jul 16, 2007	7.143	7.182	7.050	7.098	288,818	-0.07(-1.00%)
Jul 13, 2007	7.149	7.182	7.095	7.170	287,194	+0.07(+1.05%)
Jul 12, 2007	6.946	7.152	6.943	7.095	352,222	+0.14(+2.06%)
Jul 11, 2007	6.898	6.988	6.883	6.952	216,705	+0.04(+0.60%)
Jul 10, 2007	6.883	6.943	6.793	6.910	247,390	+0.03(+0.39%)
Jul 09, 2007	6.898	6.943	6.796	6.883	279,696	+0.08(+1.14%)
Jul 06, 2007	6.779	6.898	6.761	6.805	151,225	+0.03(+0.40%)
Jul 05, 2007	6.731	6.805	6.713	6.779	164,915	+0.07(+1.02%)
Jul 03, 2007	6.719	6.749	6.704	6.710	67,009	-0.01(-0.09%)