Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.809	8.031	7.809	7.902	79,358	+0.01(+0.08%)
Sep 29, 2011	7.959	8.018	7.822	7.896	144,452	+0.03(+0.42%)
Sep 28, 2011	8.022	8.045	7.842	7.862	133,489	-0.12(-1.46%)
Sep 27, 2011	7.852	8.092	7.819	7.979	236,603	+0.19(+2.43%)
Sep 26, 2011	7.680	7.822	7.610	7.789	224,415	+0.18(+2.31%)
Sep 23, 2011	7.799	7.855	7.610	7.613	792,806	-0.09(-1.12%)
Sep 22, 2011	7.839	8.078	7.643	7.699	257,550	-0.23(-2.93%)
Sep 21, 2011	8.048	8.105	7.892	7.932	149,149	-0.09(-1.08%)
Sep 20, 2011	8.088	8.221	7.989	8.018	225,926	-0.03(-0.41%)
Sep 19, 2011	7.876	8.118	7.746	8.052	379,015	+0.24(+3.06%)
Sep 16, 2011	7.832	7.832	7.736	7.812	168,496	-0.01(-0.17%)
Sep 15, 2011	7.809	7.851	7.687	7.826	403,213	+0.09(+1.12%)
Sep 14, 2011	7.812	7.812	7.653	7.739	378,470	-0.01(-0.17%)
Sep 13, 2011	7.743	7.846	7.630	7.753	390,607	-0.01(-0.09%)
Sep 12, 2011	7.743	7.793	7.567	7.759	374,862	-0.02(-0.30%)
Sep 09, 2011	7.776	7.793	7.613	7.783	250,566	-0.03(-0.43%)
Sep 08, 2011	7.912	7.912	7.776	7.816	182,805	-0.13(-1.67%)
Sep 07, 2011	7.942	7.969	7.779	7.949	205,836	+0.09(+1.14%)
Sep 06, 2011	7.819	7.965	7.676	7.859	206,404	-0.14(-1.70%)
Sep 02, 2011	8.038	8.078	7.982	7.995	112,096	-0.15(-1.80%)
Sep 01, 2011	8.301	8.351	8.078	8.141	81,846	-0.13(-1.53%)
Aug 31, 2011	8.417	8.439	8.211	8.268	203,085	-0.11(-1.35%)
Aug 30, 2011	8.363	8.391	8.232	8.381	52,575	+0.01(+0.12%)
Aug 29, 2011	8.234	8.391	8.234	8.371	145,604	+0.19(+2.27%)
Aug 26, 2011	8.168	8.229	8.108	8.185	64,537	+0.04(+0.53%)
Aug 25, 2011	8.168	8.231	8.062	8.141	96,454	-0.01(-0.08%)
Aug 24, 2011	8.211	8.274	8.075	8.148	137,254	-0.10(-1.17%)
Aug 23, 2011	8.165	8.298	8.075	8.244	1,336,710	+0.09(+1.10%)
Aug 22, 2011	8.301	8.301	8.058	8.155	146,772	-0.02(-0.24%)
Aug 19, 2011	8.105	8.278	8.042	8.175	133,682	+0.00(+0.00%)
Aug 18, 2011	8.175	8.374	7.975	8.175	256,756	-0.20(-2.44%)
Aug 17, 2011	8.397	8.420	8.254	8.379	231,731	+0.07(+0.90%)
Aug 16, 2011	8.444	8.474	8.268	8.304	54,323	-0.11(-1.30%)
Aug 15, 2011	8.138	8.424	8.138	8.414	115,003	+0.27(+3.26%)
Aug 12, 2011	8.331	8.374	8.078	8.148	102,936	-0.05(-0.65%)
Aug 11, 2011	7.826	8.258	7.759	8.201	161,858	+0.35(+4.49%)
Aug 10, 2011	8.009	8.138	7.779	7.849	160,284	-0.09(-1.13%)
Aug 09, 2011	8.015	8.165	7.477	7.939	202,968	+0.40(+5.24%)
Aug 08, 2011	7.696	7.866	6.915	7.543	508,321	-0.73(-8.87%)
Aug 05, 2011	8.251	8.427	7.842	8.278	284,342	+0.05(+0.61%)
Aug 04, 2011	8.813	8.813	8.191	8.228	241,348	-0.29(-3.43%)
Aug 03, 2011	8.573	9.028	8.341	8.520	155,183	-0.06(-0.66%)
Aug 02, 2011	8.663	8.816	8.567	8.577	97,699	-0.13(-1.45%)
Aug 01, 2011	8.859	8.886	8.620	8.703	175,126	+0.00(+0.00%)
Jul 29, 2011	8.666	8.806	8.640	8.703	125,304	-0.01(-0.11%)
Jul 28, 2011	8.753	8.836	8.673	8.713	138,632	-0.11(-1.21%)
Jul 27, 2011	8.916	8.916	8.723	8.819	163,194	-0.16(-1.78%)
Jul 26, 2011	9.055	9.075	8.903	8.979	104,973	-0.11(-1.24%)
Jul 25, 2011	9.042	9.135	9.012	9.092	49,403	-0.02(-0.22%)
Jul 22, 2011	9.102	9.135	9.012	9.112	38,311	-0.03(-0.33%)
Jul 21, 2011	9.072	9.155	9.062	9.142	47,110	+0.06(+0.65%)
Jul 20, 2011	9.165	9.165	9.017	9.083	79,848	+0.02(+0.25%)
Jul 19, 2011	9.037	9.158	8.972	9.060	80,181	+0.05(+0.54%)
Jul 18, 2011	9.066	9.217	9.001	9.011	84,125	-0.09(-0.94%)
Jul 15, 2011	9.001	9.184	9.001	9.096	161,764	+0.26(+2.89%)
Jul 14, 2011	9.165	9.214	8.762	8.841	330,629	-0.29(-3.19%)
Jul 13, 2011	9.132	9.209	9.086	9.132	227,075	+0.00(+0.00%)
Jul 12, 2011	9.014	9.260	8.873	9.132	139,250	+0.04(+0.47%)
Jul 11, 2011	9.030	9.153	8.975	9.089	98,784	+0.02(+0.17%)
Jul 08, 2011	9.001	9.191	9.001	9.073	76,059	+0.00(+0.04%)
Jul 07, 2011	8.952	9.206	8.916	9.070	152,708	+0.19(+2.10%)
Jul 06, 2011	8.837	8.952	8.772	8.883	84,824	+0.03(+0.30%)
Jul 05, 2011	8.788	8.889	8.677	8.857	171,116	+0.07(+0.74%)