Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.398	8.480	8.386	8.414	152,419	+0.07(+0.86%)
Sep 29, 2010	8.092	8.405	8.092	8.342	142,016	+0.20(+2.46%)
Sep 28, 2010	8.057	8.176	8.014	8.142	135,065	+0.11(+1.40%)
Sep 27, 2010	8.048	8.051	7.992	8.029	94,862	+0.06(+0.71%)
Sep 24, 2010	7.895	8.042	7.895	7.973	95,194	+0.08(+0.99%)
Sep 23, 2010	8.032	8.054	7.832	7.895	157,558	-0.05(-0.59%)
Sep 22, 2010	7.898	8.104	7.886	7.942	165,285	-0.06(-0.74%)
Sep 21, 2010	7.929	8.057	7.901	8.001	98,674	+0.03(+0.35%)
Sep 20, 2010	7.823	8.073	7.823	7.973	153,227	+0.18(+2.29%)
Sep 17, 2010	7.763	7.823	7.745	7.795	291,256	+0.13(+1.67%)
Sep 15, 2010	7.554	7.738	7.519	7.666	302,534	+0.16(+2.08%)
Sep 14, 2010	7.510	7.591	7.497	7.510	189,478	-0.00(-0.04%)
Sep 13, 2010	7.626	7.727	7.510	7.513	223,350	-0.02(-0.21%)
Sep 10, 2010	7.510	7.547	7.491	7.529	225,278	-0.00(-0.04%)
Sep 09, 2010	7.463	7.538	7.463	7.532	290,064	+0.05(+0.67%)
Sep 08, 2010	7.416	7.535	7.416	7.482	193,632	+0.06(+0.84%)
Sep 07, 2010	7.510	7.525	7.403	7.419	236,032	-0.10(-1.33%)
Sep 03, 2010	7.541	7.668	7.510	7.519	378,195	-0.07(-0.87%)
Sep 02, 2010	7.575	7.635	7.510	7.585	247,150	-0.04(-0.53%)
Sep 01, 2010	7.585	7.707	7.557	7.626	131,665	+0.05(+0.66%)
Aug 31, 2010	7.572	7.629	7.525	7.575	368,969	+0.00(+0.00%)
Aug 30, 2010	7.644	7.657	7.535	7.575	195,138	-0.12(-1.50%)
Aug 27, 2010	7.604	7.704	7.585	7.691	145,551	+0.02(+0.33%)
Aug 26, 2010	7.691	7.803	7.610	7.666	108,332	-0.08(-1.09%)
Aug 25, 2010	7.757	7.823	7.613	7.751	208,244	-0.09(-1.12%)
Aug 24, 2010	7.945	8.057	7.821	7.838	119,863	+0.04(+0.48%)
Aug 23, 2010	7.810	7.982	7.801	7.801	107,786	-0.03(-0.36%)
Aug 20, 2010	7.791	7.860	7.754	7.829	124,647	-0.01(-0.16%)
Aug 19, 2010	7.863	7.923	7.782	7.841	113,043	-0.08(-0.95%)
Aug 18, 2010	7.901	8.023	7.854	7.917	95,568	-0.03(-0.39%)
Aug 17, 2010	7.976	8.038	7.860	7.948	232,708	+0.05(+0.63%)
Aug 16, 2010	7.838	7.979	7.838	7.898	57,934	+0.06(+0.76%)
Aug 13, 2010	7.854	8.026	7.830	7.838	223,999	-0.01(-0.12%)
Aug 12, 2010	7.832	7.937	7.823	7.848	185,099	-0.10(-1.22%)
Aug 11, 2010	8.029	8.068	7.854	7.945	167,318	-0.24(-2.91%)
Aug 10, 2010	8.173	8.198	8.014	8.183	111,045	-0.11(-1.32%)
Aug 09, 2010	8.445	8.452	8.242	8.292	59,359	-0.08(-0.90%)
Aug 06, 2010	8.336	8.517	8.301	8.367	930,056	+0.03(+0.38%)
Aug 05, 2010	8.098	8.542	8.098	8.336	103,590	+0.22(+2.66%)
Aug 04, 2010	8.145	8.297	8.058	8.120	53,527	-0.05(-0.61%)
Aug 03, 2010	7.960	8.264	7.960	8.170	112,992	-0.07(-0.84%)
Aug 02, 2010	8.208	8.342	8.052	8.239	80,244	+0.11(+1.35%)
Jul 30, 2010	8.076	8.214	8.029	8.129	61,360	-0.04(-0.54%)
Jul 29, 2010	8.208	8.208	8.020	8.173	81,436	+0.16(+1.96%)
Jul 28, 2010	8.176	8.176	7.997	8.016	149,432	-0.17(-2.07%)
Jul 27, 2010	8.281	8.281	8.111	8.185	121,194	-0.07(-0.82%)
Jul 26, 2010	8.309	8.309	8.213	8.253	133,102	+0.02(+0.19%)
Jul 23, 2010	8.235	8.268	8.189	8.238	49,540	+0.00(+0.00%)
Jul 22, 2010	8.238	8.296	8.176	8.238	116,479	+0.06(+0.68%)
Jul 21, 2010	8.250	8.250	8.165	8.182	96,232	-0.01(-0.11%)
Jul 20, 2010	8.118	8.287	8.118	8.192	81,090	+0.03(+0.38%)
Jul 19, 2010	8.019	8.161	7.976	8.161	107,529	+0.13(+1.65%)
Jul 16, 2010	8.122	8.122	7.945	8.028	68,686	-0.07(-0.91%)
Jul 15, 2010	7.951	8.133	7.783	8.102	135,199	+0.13(+1.66%)
Jul 14, 2010	8.013	8.222	7.970	7.970	219,401	-0.06(-0.77%)
Jul 13, 2010	8.044	8.044	8.010	8.031	85,493	+0.04(+0.50%)
Jul 12, 2010	8.044	8.044	7.957	7.991	112,907	-0.02(-0.31%)
Jul 09, 2010	7.951	8.044	7.856	8.016	73,186	+0.10(+1.24%)
Jul 08, 2010	7.853	7.976	7.785	7.917	108,046	+0.07(+0.94%)
Jul 07, 2010	7.714	7.853	7.714	7.844	67,598	+0.14(+1.80%)
Jul 06, 2010	7.730	7.853	7.705	7.705	91,826	-0.02(-0.24%)
Jul 02, 2010	7.840	7.844	7.714	7.723	81,626	-0.10(-1.26%)