Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.336	8.385	8.168	8.361	84,335	+0.05(+0.58%)
Jan 30, 2017	8.505	8.674	8.144	8.312	141,827	-0.27(-3.09%)
Jan 27, 2017	8.674	8.722	8.505	8.577	61,765	-0.10(-1.11%)
Jan 26, 2017	8.818	8.987	8.505	8.674	121,361	-0.17(-1.95%)
Jan 25, 2017	8.823	8.918	8.680	8.847	59,675	+0.07(+0.81%)
Jan 24, 2017	8.728	8.942	8.728	8.775	58,145	+0.07(+0.82%)
Jan 23, 2017	8.894	8.894	8.646	8.704	72,017	-0.07(-0.81%)
Jan 20, 2017	8.537	8.823	8.537	8.775	49,958	+0.26(+3.07%)
Jan 19, 2017	8.656	8.799	8.466	8.514	69,484	-0.21(-2.45%)
Jan 18, 2017	8.918	8.918	8.694	8.728	37,431	-0.17(-1.87%)
Jan 17, 2017	8.656	9.013	8.656	8.894	151,732	+0.17(+1.91%)
Jan 13, 2017		8.728	8.728	8.728	0	+0.12(+1.38%)
Jan 12, 2017	8.442	8.632	8.371	8.609	58,677	+0.19(+2.26%)
Jan 11, 2017	8.300	8.501	8.276	8.418	40,120	+0.07(+0.85%)
Jan 10, 2017	8.418	8.632	8.300	8.347	113,193	-0.10(-1.13%)
Jan 09, 2017	8.561	8.573	8.347	8.442	92,519	-0.07(-0.84%)
Jan 06, 2017	8.514	8.585	8.276	8.514	91,989	+0.07(+0.85%)
Jan 05, 2017	8.442	8.668	8.385	8.442	44,832	+0.00(+0.00%)
Jan 04, 2017	8.418	8.537	8.157	8.442	76,758	+0.10(+1.14%)
Jan 03, 2017	8.490	8.780	8.336	8.347	87,357	+0.00(+0.00%)
Dec 30, 2016		8.347	8.347	8.347	0	-0.02(-0.28%)
Dec 29, 2016	8.561	8.656	8.300	8.371	92,033	-0.19(-2.22%)
Dec 28, 2016	8.609	8.799	8.561	8.561	70,344	-0.10(-1.10%)
Dec 27, 2016	8.585	8.847	8.585	8.656	108,351	-0.05(-0.55%)
Dec 23, 2016		8.704	8.704	8.704	0	+0.05(+0.55%)
Dec 22, 2016	8.989	8.989	8.632	8.656	165,887	-0.52(-5.70%)
Dec 21, 2016	8.870	9.179	8.728	9.179	118,021	+0.38(+4.32%)
Dec 20, 2016	8.632	8.942	8.632	8.799	140,944	+0.24(+2.78%)
Dec 19, 2016	8.300	8.725	8.279	8.561	153,276	+0.31(+3.75%)
Dec 16, 2016	8.014	8.252	8.014	8.252	90,532	+0.17(+2.06%)
Dec 15, 2016	7.990	8.183	7.990	8.086	72,350	+0.10(+1.19%)
Dec 14, 2016	8.133	8.133	7.990	7.990	38,110	-0.26(-3.17%)
Dec 13, 2016	8.109	8.252	8.014	8.252	63,084	+0.17(+2.06%)
Dec 12, 2016	7.990	8.169	7.872	8.086	124,583	+0.12(+1.49%)
Dec 09, 2016	7.967	8.062	7.845	7.967	33,968	+0.05(+0.60%)
Dec 08, 2016	7.871	8.181	7.824	7.919	111,780	-0.07(-0.89%)
Dec 07, 2016	7.848	8.086	7.638	7.990	140,591	+0.07(+0.90%)
Dec 06, 2016	8.133	8.204	7.871	7.919	110,729	-0.26(-3.20%)
Dec 05, 2016	8.038	8.300	8.038	8.181	102,893	+0.12(+1.47%)
Dec 02, 2016	8.086	8.228	7.967	8.062	75,169	+0.05(+0.59%)
Dec 01, 2016	7.990	8.204	7.943	8.014	112,680	+0.10(+1.20%)
Nov 30, 2016	7.895	8.204	7.800	7.919	195,120	+0.24(+3.10%)
Nov 29, 2016	7.657	7.943	7.539	7.681	109,524	-0.10(-1.22%)
Nov 28, 2016	7.824	8.157	7.729	7.776	117,859	-0.24(-2.97%)
Nov 25, 2016	8.086	8.133	7.895	8.014	54,146	-0.05(-0.59%)
Nov 23, 2016		8.062	8.062	8.062	0	+0.14(+1.80%)
Nov 22, 2016	8.014	8.300	7.856	7.919	111,364	-0.02(-0.30%)
Nov 21, 2016	7.586	8.062	7.586	7.943	147,412	+0.36(+4.70%)
Nov 18, 2016	7.586	7.717	7.515	7.586	30,503	+0.00(+0.00%)
Nov 17, 2016	7.586	7.764	7.396	7.586	71,605	-0.10(-1.24%)
Nov 16, 2016	7.515	7.753	7.301	7.681	164,266	+0.10(+1.25%)
Nov 15, 2016	7.396	7.812	7.253	7.586	231,540	+0.26(+3.57%)
Nov 14, 2016	7.253	7.396	7.253	7.325	70,375	+0.05(+0.65%)
Nov 11, 2016	7.443	7.467	7.216	7.277	83,566	-0.12(-1.61%)
Nov 10, 2016	7.372	7.467	7.169	7.396	52,777	+0.10(+1.30%)
Nov 09, 2016	6.944	7.372	6.918	7.301	159,640	+0.21(+3.02%)
Nov 08, 2016	6.968	7.182	6.873	7.087	113,635	-0.02(-0.33%)
Nov 07, 2016	6.992	7.206	6.944	7.111	146,062	+0.10(+1.36%)
Nov 04, 2016	6.873	7.277	6.873	7.015	95,894	-0.07(-1.01%)
Nov 03, 2016	7.134	7.241	7.087	7.087	99,714	+0.00(+0.00%)
Nov 02, 2016	7.134	7.182	7.015	7.087	104,173	-0.10(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.