Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	6.490	6.943	6.345	6.358	205,503	-0.11(-1.63%)
Sep 29, 2015	6.811	6.811	6.459	6.463	88,643	-0.34(-5.04%)
Sep 28, 2015	6.701	7.037	6.595	6.806	109,868	+0.14(+2.11%)
Sep 25, 2015	6.775	6.775	6.617	6.666	85,114	-0.10(-1.43%)
Sep 24, 2015	6.762	6.956	6.679	6.762	64,642	+0.00(+0.00%)
Sep 23, 2015	7.140	7.140	6.753	6.762	124,324	-0.39(-5.47%)
Sep 22, 2015	7.316	7.409	7.101	7.154	120,798	-0.29(-3.90%)
Sep 21, 2015	7.760	7.778	7.365	7.444	194,222	-0.29(-3.70%)
Sep 18, 2015	7.831	8.323	7.492	7.730	651,756	-0.17(-2.12%)
Sep 17, 2015	7.800	8.257	7.754	7.897	211,432	+0.05(+0.67%)
Sep 16, 2015	7.439	8.209	7.391	7.844	422,695	+0.47(+6.38%)
Sep 15, 2015	6.982	7.475	6.982	7.373	195,389	+0.34(+4.81%)
Sep 14, 2015	6.476	7.233	6.476	7.035	236,491	+0.51(+7.74%)
Sep 11, 2015	6.542	6.639	6.419	6.529	64,467	-0.08(-1.26%)
Sep 10, 2015	6.595	6.780	6.485	6.613	64,794	+0.01(+0.13%)
Sep 09, 2015	6.644	6.925	6.447	6.604	215,253	+0.00(+0.00%)
Sep 08, 2015	6.520	6.789	6.340	6.604	105,874	+0.10(+1.49%)
Sep 04, 2015	6.551	6.507	6.507	6.507	38,436	-0.08(-1.20%)
Sep 03, 2015	6.485	6.947	6.419	6.586	125,174	+0.11(+1.70%)
Sep 02, 2015	6.639	7.116	6.397	6.476	158,651	-0.15(-2.26%)
Sep 01, 2015	6.591	6.635	6.305	6.626	95,519	-0.11(-1.63%)
Aug 31, 2015	6.327	6.965	6.095	6.736	192,648	+0.41(+6.46%)
Aug 28, 2015	6.349	6.551	6.301	6.327	44,734	-0.03(-0.42%)
Aug 27, 2015	6.068	6.600	5.966	6.353	236,239	+0.31(+5.09%)
Aug 26, 2015	6.068	6.076	5.826	6.046	99,190	+0.07(+1.10%)
Aug 25, 2015	6.002	6.142	5.848	5.980	126,202	+0.22(+3.82%)
Aug 24, 2015	5.949	6.068	5.646	5.760	262,576	-0.35(-5.76%)
Aug 21, 2015	6.041	6.151	5.968	6.112	161,271	-0.03(-0.50%)
Aug 20, 2015	6.178	6.371	5.927	6.142	462,833	-0.01(-0.21%)
Aug 19, 2015	6.476	6.512	6.068	6.156	151,134	-0.31(-4.83%)
Aug 18, 2015	6.542	6.604	6.419	6.468	300,201	-0.04(-0.54%)
Aug 17, 2015	6.507	6.753	6.397	6.503	117,610	-0.06(-0.87%)
Aug 14, 2015	6.507	6.688	6.420	6.560	75,729	+0.13(+2.05%)
Aug 13, 2015	6.639	6.639	6.371	6.428	110,402	-0.17(-2.60%)
Aug 12, 2015	6.591	6.789	6.455	6.600	105,526	+0.04(+0.60%)
Aug 11, 2015	6.551	6.679	6.441	6.560	54,648	+0.00(+0.07%)
Aug 10, 2015	6.450	6.811	6.424	6.556	228,245	+0.10(+1.57%)
Aug 07, 2015	6.635	6.793	6.450	6.455	101,992	-0.07(-1.14%)
Aug 06, 2015	6.815	6.815	6.265	6.529	216,020	-0.04(-0.67%)
Aug 05, 2015	7.132	7.245	6.441	6.573	300,336	-0.55(-7.72%)
Aug 04, 2015	7.365	7.369	7.123	7.123	128,390	-0.19(-2.64%)
Aug 03, 2015	7.519	7.681	7.158	7.316	140,572	-0.19(-2.52%)
Jul 31, 2015	7.589	7.681	7.475	7.505	49,899	-0.12(-1.61%)
Jul 30, 2015	7.659	7.902	7.527	7.628	71,636	-0.09(-1.20%)
Jul 29, 2015	7.523	8.288	7.519	7.721	154,427	+0.13(+1.68%)
Jul 28, 2015	7.628	7.769	7.589	7.593	111,908	-0.02(-0.29%)
Jul 27, 2015	7.475	7.744	7.475	7.615	155,878	+0.14(+1.82%)
Jul 24, 2015	7.519	7.646	6.999	7.479	202,954	-0.11(-1.45%)
Jul 23, 2015	7.905	8.350	7.589	7.589	148,958	-0.38(-4.76%)
Jul 22, 2015	8.221	8.373	7.855	7.968	113,174	-0.24(-2.92%)
Jul 21, 2015	8.264	8.347	8.086	8.208	108,978	-0.07(-0.84%)
Jul 20, 2015	8.190	8.386	7.598	8.277	186,064	+0.10(+1.23%)
Jul 17, 2015	8.060	8.238	7.929	8.177	150,839	+0.05(+0.59%)
Jul 16, 2015	8.386	8.460	7.868	8.129	266,496	-0.16(-1.89%)
Jul 15, 2015	8.508	8.508	8.277	8.286	97,205	-0.30(-3.50%)
Jul 14, 2015	8.561	8.661	8.460	8.587	154,571	+0.03(+0.31%)
Jul 13, 2015	8.604	8.713	8.539	8.561	82,347	-0.04(-0.51%)
Jul 10, 2015	8.609	8.704	8.561	8.604	28,070	+0.07(+0.87%)
Jul 09, 2015	8.622	8.717	8.495	8.530	56,902	-0.01(-0.10%)
Jul 08, 2015	8.713	8.853	8.500	8.539	131,596	-0.17(-2.00%)
Jul 07, 2015	8.866	9.070	8.517	8.713	112,937	-0.20(-2.20%)
Jul 06, 2015	9.114	9.164	8.866	8.909	46,075	-0.20(-2.20%)
Jul 02, 2015	9.197	9.110	9.110	9.110	35,808	-0.04(-0.43%)