Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	13.82	13.95	13.62	13.95	64,549	+0.13(+0.95%)
Sep 29, 2021	13.78	13.83	13.65	13.82	66,617	+0.12(+0.90%)
Sep 28, 2021	13.61	13.83	13.28	13.70	145,892	+0.19(+1.40%)
Sep 27, 2021	13.22	13.62	13.18	13.51	164,934	+0.41(+3.11%)
Sep 24, 2021	13.11	13.27	13.03	13.10	271,821	+0.15(+1.12%)
Sep 23, 2021	12.68	13.14	12.67	12.95	245,797	+0.39(+3.13%)
Sep 22, 2021	12.53	12.74	12.52	12.56	82,355	+0.17(+1.41%)
Sep 21, 2021	12.47	12.52	12.38	12.39	45,634	-0.13(-1.05%)
Sep 20, 2021	12.39	12.74	12.38	12.52	91,285	-0.01(-0.12%)
Sep 17, 2021	12.64	12.76	12.48	12.53	246,111	-0.17(-1.32%)
Sep 16, 2021	12.49	12.79	12.45	12.70	66,757	+0.19(+1.51%)
Sep 15, 2021	12.37	12.66	12.34	12.51	107,956	+0.20(+1.66%)
Sep 14, 2021	12.36	12.45	12.16	12.31	98,796	-0.05(-0.41%)
Sep 13, 2021	12.49	12.59	12.24	12.36	91,198	-0.09(-0.76%)
Sep 10, 2021	12.47	12.64	12.36	12.45	191,830	+0.03(+0.23%)
Sep 09, 2021	12.25	12.63	12.25	12.42	50,107	+0.06(+0.47%)
Sep 08, 2021	12.62	12.66	12.25	12.36	72,998	-0.20(-1.62%)
Sep 07, 2021	12.60	12.60	12.28	12.57	169,367	+0.45(+3.72%)
Sep 03, 2021	12.22	12.48	12.04	12.12	203,324	+0.07(+0.54%)
Sep 02, 2021	12.14	12.27	12.05	12.05	68,683	-0.11(-0.90%)
Sep 01, 2021	12.24	12.24	12.10	12.16	41,476	+0.08(+0.66%)
Aug 31, 2021	12.09	12.23	12.06	12.08	46,720	+0.04(+0.30%)
Aug 30, 2021	12.11	12.26	12.01	12.04	144,790	+0.22(+1.85%)
Aug 27, 2021	11.52	11.95	11.52	11.83	26,426	+0.32(+2.78%)
Aug 26, 2021	11.73	11.73	11.41	11.51	40,888	-0.23(-1.92%)
Aug 25, 2021	11.74	11.88	11.64	11.73	50,762	-0.03(-0.25%)
Aug 24, 2021	11.72	11.84	11.59	11.76	47,961	+0.06(+0.50%)
Aug 23, 2021	11.90	11.90	11.65	11.70	51,037	+0.07(+0.63%)
Aug 20, 2021	11.64	11.79	11.55	11.63	41,425	+0.01(+0.13%)
Aug 19, 2021	11.51	11.79	11.28	11.62	96,082	+0.04(+0.38%)
Aug 18, 2021	11.83	11.87	11.52	11.57	61,719	-0.17(-1.43%)
Aug 17, 2021	11.69	11.94	11.69	11.74	40,077	+0.01(+0.12%)
Aug 16, 2021	11.84	11.97	11.72	11.72	36,024	-0.11(-0.92%)
Aug 13, 2021	11.64	11.97	11.63	11.83	95,926	-0.16(-1.33%)
Aug 12, 2021	12.07	12.29	11.89	11.99	55,791	+0.07(+0.61%)
Aug 11, 2021	11.80	11.99	11.51	11.92	61,399	+0.14(+1.17%)
Aug 10, 2021	11.64	12.02	11.56	11.78	63,043	+0.23(+2.02%)
Aug 09, 2021	11.63	11.90	11.48	11.55	93,727	-0.12(-1.00%)
Aug 06, 2021	11.78	11.91	11.64	11.67	77,975	-0.03(-0.25%)
Aug 05, 2021	11.68	11.78	11.62	11.70	38,773	+0.12(+1.01%)
Aug 04, 2021	11.64	11.79	11.57	11.58	67,034	-0.21(-1.79%)
Aug 03, 2021	11.64	11.94	11.64	11.79	55,273	-0.05(-0.43%)
Aug 02, 2021	12.04	12.28	11.79	11.84	45,381	-0.22(-1.81%)
Jul 30, 2021	12.13	12.22	11.82	12.06	97,593	-0.34(-2.76%)
Jul 29, 2021	12.47	12.51	12.04	12.40	119,682	+0.13(+1.04%)
Jul 28, 2021	12.39	12.39	11.84	12.27	83,115	+0.06(+0.52%)
Jul 27, 2021	12.34	12.37	11.75	12.21	48,081	-0.12(-0.98%)
Jul 26, 2021	12.12	12.46	12.03	12.33	151,624	+0.58(+4.94%)
Jul 23, 2021	11.93	11.93	11.51	11.75	29,313	-0.05(-0.42%)
Jul 22, 2021	11.78	11.85	11.60	11.80	28,348	+0.04(+0.36%)
Jul 21, 2021	11.49	11.76	11.46	11.76	41,715	+0.32(+2.78%)
Jul 20, 2021	11.15	11.60	11.01	11.44	118,987	+0.33(+2.93%)
Jul 19, 2021	11.45	11.47	10.97	11.11	122,932	-0.58(-4.96%)
Jul 16, 2021	11.91	11.91	11.57	11.69	41,192	-0.10(-0.84%)
Jul 15, 2021	11.98	12.15	11.71	11.79	18,930	-0.27(-2.23%)
Jul 14, 2021	11.91	12.12	11.82	12.06	71,192	+0.17(+1.43%)
Jul 13, 2021	11.93	12.07	11.81	11.89	23,034	-0.16(-1.29%)
Jul 12, 2021	11.74	12.10	11.69	12.05	60,798	+0.30(+2.59%)
Jul 09, 2021	11.63	11.81	11.51	11.74	41,220	+0.28(+2.47%)
Jul 08, 2021	11.81	11.88	11.41	11.46	69,278	-0.34(-2.88%)
Jul 07, 2021	12.04	12.04	11.75	11.80	52,922	-0.27(-2.23%)
Jul 06, 2021	12.20	12.20	11.90	12.07	55,874	-0.13(-1.04%)
Jul 02, 2021	12.04	12.24	12.04	12.20	55,716	+0.17(+1.41%)