Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.950	8.029	7.921	7.943	102,005	+0.00(+0.05%)
Sep 27, 2012	7.954	8.065	7.936	7.939	62,263	+0.00(+0.00%)
Sep 26, 2012	7.929	7.993	7.900	7.939	134,684	-0.05(-0.68%)
Sep 25, 2012	7.993	8.065	7.965	7.993	93,732	+0.01(+0.18%)
Sep 24, 2012	7.997	8.026	7.965	7.979	77,065	-0.02(-0.23%)
Sep 21, 2012	7.997	8.058	7.997	7.997	77,867	+0.00(+0.05%)
Sep 20, 2012	7.961	8.044	7.957	7.993	64,459	-0.02(-0.22%)
Sep 19, 2012	8.008	8.051	7.961	8.011	37,620	+0.00(+0.04%)
Sep 18, 2012	7.961	8.025	7.961	8.008	106,827	+0.04(+0.45%)
Sep 17, 2012	7.925	8.043	7.925	7.972	134,482	-0.02(-0.27%)
Sep 14, 2012	7.857	8.065	7.857	7.993	240,290	+0.10(+1.32%)
Sep 13, 2012	7.871	7.918	7.842	7.889	214,942	-0.02(-0.23%)
Sep 12, 2012	7.907	7.950	7.875	7.907	157,398	+0.00(+0.00%)
Sep 11, 2012	7.900	7.954	7.846	7.907	137,588	-0.04(-0.50%)
Sep 10, 2012	7.896	7.950	7.846	7.947	102,665	-0.00(-0.05%)
Sep 07, 2012	7.882	7.954	7.839	7.950	128,691	+0.02(+0.27%)
Sep 06, 2012	7.875	7.997	7.831	7.929	236,651	+0.03(+0.41%)
Sep 05, 2012	7.925	8.022	7.885	7.896	142,457	-0.07(-0.86%)
Sep 04, 2012	7.893	8.083	7.878	7.965	96,081	+0.06(+0.77%)
Aug 31, 2012	7.907	7.943	7.871	7.903	88,671	-0.02(-0.27%)
Aug 30, 2012	7.925	7.954	7.839	7.925	74,547	-0.06(-0.81%)
Aug 29, 2012	7.990	7.997	7.817	7.990	156,454	+0.04(+0.45%)
Aug 27, 2012	7.990	7.990	7.864	7.954	104,686	+0.01(+0.18%)
Aug 24, 2012	7.864	7.961	7.835	7.939	65,494	+0.05(+0.59%)
Aug 23, 2012	7.878	7.921	7.828	7.893	92,913	-0.00(-0.05%)
Aug 22, 2012	7.867	7.957	7.817	7.896	113,317	+0.06(+0.74%)
Aug 21, 2012	7.842	7.961	7.810	7.839	128,985	-0.05(-0.64%)
Aug 20, 2012	7.893	8.004	7.867	7.889	109,975	-0.05(-0.68%)
Aug 17, 2012	8.004	8.004	7.889	7.943	87,147	-0.03(-0.36%)
Aug 16, 2012	8.011	8.076	7.928	7.972	63,423	-0.05(-0.58%)
Aug 15, 2012	7.950	8.065	7.911	8.019	73,958	+0.00(+0.00%)
Aug 14, 2012	8.120	8.132	7.889	8.019	76,679	-0.06(-0.76%)
Aug 13, 2012	8.044	8.123	8.044	8.080	25,733	-0.05(-0.58%)
Aug 10, 2012	8.105	8.127	8.015	8.127	25,778	+0.05(+0.58%)
Aug 09, 2012	7.993	8.141	7.983	8.080	56,900	+0.10(+1.22%)
Aug 08, 2012	8.033	8.120	7.972	7.983	58,218	-0.07(-0.85%)
Aug 07, 2012	7.954	8.098	7.932	8.051	79,955	+0.09(+1.13%)
Aug 06, 2012	7.821	8.193	7.821	7.961	124,227	+0.11(+1.42%)
Aug 03, 2012	8.058	8.105	7.813	7.849	164,765	-0.09(-1.18%)
Aug 02, 2012	8.069	8.073	7.806	7.943	92,330	+0.01(+0.09%)
Aug 01, 2012	7.947	8.009	7.871	7.936	25,411	-0.03(-0.32%)
Jul 31, 2012	8.184	8.199	7.925	7.961	102,155	-0.16(-2.00%)
Jul 30, 2012	8.148	8.195	8.058	8.123	70,369	+0.06(+0.76%)
Jul 27, 2012	8.080	8.148	7.997	8.062	127,544	-0.04(-0.44%)
Jul 26, 2012	8.181	8.213	8.078	8.098	53,802	-0.02(-0.22%)
Jul 25, 2012	8.213	8.213	8.083	8.116	78,003	-0.03(-0.40%)
Jul 24, 2012	8.130	8.206	8.069	8.148	141,885	+0.00(+0.04%)
Jul 23, 2012	8.159	8.174	8.109	8.145	75,632	-0.02(-0.22%)
Jul 20, 2012	8.163	8.231	8.087	8.163	50,915	+0.00(+0.00%)
Jul 19, 2012	8.033	8.224	8.033	8.163	161,742	+0.15(+1.87%)
Jul 18, 2012	7.977	8.062	7.917	8.013	180,483	+0.08(+0.98%)
Jul 17, 2012	7.914	7.977	7.857	7.935	98,539	+0.06(+0.76%)
Jul 16, 2012	7.801	7.974	7.720	7.875	102,078	+0.05(+0.68%)
Jul 13, 2012	7.840	7.868	7.773	7.822	109,389	+0.05(+0.59%)
Jul 12, 2012	7.695	7.783	7.628	7.776	124,651	+0.06(+0.73%)
Jul 11, 2012	7.639	7.755	7.632	7.720	81,513	+0.07(+0.97%)
Jul 10, 2012	7.744	7.769	7.642	7.646	66,014	-0.06(-0.73%)
Jul 09, 2012	7.642	7.794	7.642	7.702	86,604	+0.01(+0.14%)
Jul 06, 2012	7.646	7.766	7.646	7.692	50,806	-0.05(-0.68%)
Jul 05, 2012	7.766	7.847	7.664	7.744	181,934	-0.02(-0.27%)
Jul 03, 2012	7.748	7.783	7.737	7.766	227,389	+0.08(+1.01%)