Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.35	11.50	11.24	11.39	75,843	+0.05(+0.40%)
Sep 27, 2019	11.53	11.53	11.31	11.34	62,872	-0.18(-1.56%)
Sep 26, 2019	11.37	11.54	11.34	11.53	33,365	+0.01(+0.05%)
Sep 25, 2019	11.54	11.57	11.31	11.52	44,975	-0.07(-0.63%)
Sep 24, 2019	11.35	11.60	11.31	11.59	75,629	+0.29(+2.59%)
Sep 23, 2019	11.50	11.53	11.30	11.30	32,052	-0.12(-1.07%)
Sep 20, 2019	11.46	11.66	11.39	11.42	71,223	-0.06(-0.53%)
Sep 19, 2019	11.53	11.70	11.35	11.48	43,067	+0.01(+0.11%)
Sep 18, 2019	11.68	11.68	11.42	11.47	25,750	-0.35(-2.95%)
Sep 17, 2019	11.30	11.82	11.30	11.82	40,109	+0.58(+5.16%)
Sep 16, 2019	11.46	11.82	11.24	11.24	86,671	+0.01(+0.12%)
Sep 13, 2019	11.13	11.34	11.10	11.22	58,288	+0.05(+0.43%)
Sep 12, 2019	11.10	11.18	10.89	11.18	61,137	+0.02(+0.16%)
Sep 11, 2019	11.03	11.35	10.98	11.16	15,146	+0.20(+1.78%)
Sep 10, 2019	11.23	11.38	10.96	10.96	41,135	-0.32(-2.87%)
Sep 09, 2019	11.23	11.29	11.09	11.29	32,864	+0.24(+2.16%)
Sep 06, 2019	10.98	11.23	10.81	11.05	46,336	+0.07(+0.67%)
Sep 05, 2019	10.98	11.21	10.88	10.98	35,366	+0.02(+0.22%)
Sep 04, 2019	10.90	10.95	10.73	10.95	18,293	+0.11(+1.01%)
Sep 03, 2019	10.93	10.93	10.71	10.84	33,470	-0.12(-1.11%)
Aug 30, 2019	10.81	10.96	10.76	10.96	22,103	+0.16(+1.47%)
Aug 29, 2019	10.90	10.96	10.80	10.80	40,829	-0.08(-0.73%)
Aug 28, 2019	10.63	10.90	10.63	10.88	27,274	+0.26(+2.41%)
Aug 27, 2019	10.69	10.72	10.42	10.63	63,671	-0.06(-0.57%)
Aug 26, 2019	10.66	10.74	10.60	10.69	31,726	+0.16(+1.51%)
Aug 23, 2019	10.90	10.90	10.50	10.53	69,749	-0.43(-3.90%)
Aug 22, 2019	10.93	11.00	10.72	10.96	36,823	+0.07(+0.62%)
Aug 21, 2019	10.99	10.99	10.75	10.89	42,730	+0.05(+0.45%)
Aug 20, 2019	10.69	10.87	10.69	10.84	8,631	+0.18(+1.66%)
Aug 19, 2019	10.77	10.99	10.66	10.66	48,541	-0.04(-0.34%)
Aug 16, 2019	10.67	10.93	10.66	10.70	61,563	-0.01(-0.11%)
Aug 15, 2019	11.02	11.02	10.71	10.71	50,493	-0.29(-2.66%)
Aug 14, 2019	11.04	11.45	10.78	11.01	42,573	-0.14(-1.26%)
Aug 13, 2019	11.20	11.38	11.09	11.15	40,458	-0.11(-0.98%)
Aug 12, 2019	11.13	11.34	10.88	11.26	50,155	+0.02(+0.22%)
Aug 09, 2019	11.20	11.51	11.17	11.23	67,784	+0.02(+0.16%)
Aug 08, 2019	10.67	11.29	10.51	11.21	142,042	+0.74(+7.06%)
Aug 07, 2019	10.63	10.74	10.39	10.47	143,365	-0.16(-1.49%)
Aug 06, 2019	10.54	10.84	10.54	10.63	62,697	+0.09(+0.81%)
Aug 05, 2019	10.80	10.80	10.21	10.55	137,865	-0.35(-3.20%)
Aug 02, 2019	10.88	11.00	10.85	10.90	80,392	-0.07(-0.61%)
Aug 01, 2019	11.37	11.45	10.90	10.96	131,153	-0.43(-3.75%)
Jul 31, 2019	11.42	11.45	11.25	11.39	66,240	-0.03(-0.27%)
Jul 30, 2019	11.32	11.44	11.22	11.42	23,827	+0.06(+0.54%)
Jul 29, 2019	11.43	11.45	11.24	11.36	86,392	-0.12(-1.01%)
Jul 26, 2019	11.60	11.60	11.42	11.48	92,999	-0.09(-0.77%)
Jul 25, 2019	11.74	11.75	11.51	11.56	129,334	-0.16(-1.39%)
Jul 24, 2019	11.61	11.74	11.61	11.73	74,075	+0.08(+0.69%)
Jul 23, 2019	11.59	11.71	11.51	11.65	69,875	+0.11(+0.93%)
Jul 22, 2019	11.61	11.66	11.49	11.54	66,012	-0.05(-0.46%)
Jul 19, 2019	11.56	11.59	11.45	11.59	72,992	+0.25(+2.20%)
Jul 18, 2019	11.40	11.56	11.29	11.34	62,152	-0.09(-0.78%)
Jul 17, 2019	11.59	11.59	11.31	11.43	32,256	-0.10(-0.88%)
Jul 16, 2019	11.46	11.59	11.40	11.53	65,412	+0.09(+0.78%)
Jul 15, 2019	11.45	11.45	11.28	11.45	68,419	+0.03(+0.26%)
Jul 12, 2019	11.27	11.43	11.24	11.42	101,751	+0.18(+1.64%)
Jul 11, 2019	11.15	11.29	10.97	11.23	58,777	+0.08(+0.75%)
Jul 10, 2019	10.98	11.27	10.95	11.15	68,195	+0.21(+1.90%)
Jul 09, 2019	10.89	10.99	10.79	10.94	109,602	+0.35(+3.31%)
Jul 08, 2019	10.89	10.95	10.46	10.59	141,818	-0.35(-3.21%)
Jul 05, 2019	10.63	10.94	10.62	10.94	49,782	+0.37(+3.55%)
Jul 03, 2019	10.63	10.76	10.46	10.57	91,324	-0.12(-1.11%)
Jul 02, 2019	10.83	10.83	10.54	10.68	79,199	-0.10(-0.88%)