Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.269	7.529	7.091	7.208	86,729	-0.03(-0.39%)
Sep 29, 2016	7.208	7.568	7.180	7.236	63,341	+0.00(+0.06%)
Sep 28, 2016	7.086	7.348	7.026	7.231	62,973	+0.15(+2.05%)
Sep 27, 2016	7.231	7.346	7.077	7.086	83,067	-0.16(-2.26%)
Sep 26, 2016	7.189	7.357	7.030	7.250	41,120	+0.06(+0.85%)
Sep 23, 2016	7.189	7.345	7.030	7.189	39,676	+0.04(+0.52%)
Sep 22, 2016	7.199	7.566	7.138	7.152	64,239	-0.05(-0.65%)
Sep 21, 2016	7.086	7.334	7.049	7.199	60,316	+0.18(+2.53%)
Sep 20, 2016	6.979	7.157	6.979	7.021	29,744	+0.01(+0.20%)
Sep 19, 2016	6.941	7.144	6.927	7.007	40,814	+0.12(+1.77%)
Sep 16, 2016	6.881	7.030	6.881	6.885	42,148	-0.09(-1.27%)
Sep 15, 2016	7.040	7.288	6.895	6.974	69,013	+0.00(+0.07%)
Sep 14, 2016	6.913	7.021	6.867	6.970	49,812	+0.08(+1.15%)
Sep 13, 2016	7.026	7.063	6.890	6.890	54,714	-0.24(-3.35%)
Sep 12, 2016	6.988	7.175	6.946	7.129	89,694	+0.11(+1.53%)
Sep 09, 2016	7.110	7.187	7.021	7.021	35,993	-0.19(-2.66%)
Sep 08, 2016	7.236	7.331	7.035	7.213	144,144	+0.07(+0.92%)
Sep 07, 2016	7.054	7.236	7.002	7.147	81,851	+0.10(+1.46%)
Sep 06, 2016	6.960	7.146	6.810	7.044	110,291	+0.12(+1.69%)
Sep 02, 2016	6.937	6.927	6.927	6.927	29,930	-0.01(-0.20%)
Sep 01, 2016	6.904	7.077	6.694	6.941	92,927	-0.02(-0.34%)
Aug 31, 2016	7.105	7.282	6.810	6.965	66,864	-0.14(-1.97%)
Aug 30, 2016	7.105	7.349	7.105	7.105	42,447	+0.00(+0.00%)
Aug 29, 2016	7.110	7.236	7.049	7.105	53,598	+0.02(+0.26%)
Aug 26, 2016	7.152	7.344	7.068	7.086	72,651	-0.09(-1.30%)
Aug 25, 2016	7.358	7.390	7.138	7.180	37,421	-0.22(-2.97%)
Aug 24, 2016	7.606	7.681	7.283	7.400	80,542	-0.25(-3.30%)
Aug 23, 2016	7.578	7.830	7.550	7.652	80,476	+0.06(+0.80%)
Aug 22, 2016	7.390	7.685	7.362	7.592	88,283	+0.19(+2.59%)
Aug 19, 2016	7.405	7.461	7.325	7.400	23,777	-0.04(-0.57%)
Aug 18, 2016	7.325	7.479	7.255	7.442	114,257	+0.16(+2.18%)
Aug 17, 2016	7.255	7.353	7.134	7.283	51,277	+0.03(+0.45%)
Aug 16, 2016	7.348	7.386	7.213	7.250	76,215	-0.14(-1.96%)
Aug 15, 2016	7.288	7.465	7.288	7.395	66,682	+0.12(+1.67%)
Aug 12, 2016	7.433	7.470	7.255	7.274	51,704	-0.10(-1.33%)
Aug 11, 2016	7.255	7.376	7.157	7.372	72,591	+0.20(+2.74%)
Aug 10, 2016	7.358	7.386	7.110	7.175	48,006	-0.22(-3.03%)
Aug 09, 2016	7.428	7.470	7.245	7.400	64,113	+0.04(+0.51%)
Aug 08, 2016	7.367	7.479	7.323	7.362	65,252	+0.10(+1.35%)
Aug 05, 2016	7.040	7.386	6.955	7.264	95,507	+0.22(+3.19%)
Aug 04, 2016	7.044	7.180	6.913	7.040	59,824	-0.10(-1.44%)
Aug 03, 2016	6.740	7.143	6.691	7.143	75,762	+0.36(+5.31%)
Aug 02, 2016	6.848	6.862	6.679	6.782	46,691	-0.02(-0.28%)
Aug 01, 2016	6.885	6.993	6.782	6.801	54,695	-0.18(-2.61%)
Jul 29, 2016	6.857	6.984	6.745	6.984	64,382	+0.14(+2.09%)
Jul 28, 2016	6.951	6.993	6.787	6.841	36,568	-0.05(-0.79%)
Jul 27, 2016	6.942	6.942	6.882	6.896	54,732	-0.04(-0.60%)
Jul 26, 2016	6.854	6.983	6.854	6.937	40,871	+0.08(+1.21%)
Jul 25, 2016	6.762	6.978	6.689	6.854	77,042	+0.09(+1.36%)
Jul 22, 2016	6.707	6.983	6.677	6.762	75,891	+0.09(+1.31%)
Jul 21, 2016	6.693	6.738	6.648	6.675	73,962	-0.02(-0.27%)
Jul 20, 2016	6.542	6.753	6.496	6.693	66,981	+0.14(+2.10%)
Jul 19, 2016	6.676	6.676	6.555	6.555	36,919	-0.08(-1.18%)
Jul 18, 2016	6.551	6.739	6.551	6.634	29,027	+0.02(+0.28%)
Jul 15, 2016	6.799	6.799	6.560	6.615	93,265	-0.22(-3.23%)
Jul 14, 2016	6.542	6.873	6.436	6.836	129,826	+0.31(+4.79%)
Jul 13, 2016	6.670	6.684	6.459	6.523	63,638	-0.15(-2.27%)
Jul 12, 2016	6.569	6.771	6.523	6.675	81,625	+0.18(+2.83%)
Jul 11, 2016	6.486	6.624	6.436	6.491	63,810	-0.00(-0.07%)
Jul 08, 2016	6.482	6.408	6.408	6.496	103,507	+0.09(+1.36%)
Jul 07, 2016	6.482	6.639	6.313	6.408	37,106	+0.11(+1.75%)
Jul 05, 2016	6.486	6.638	6.229	6.298	40,427	-0.27(-4.06%)