Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	7.411	7.641	7.385	7.462	217,050	+0.03(+0.34%)
Oct 30, 2017	7.411	7.538	7.411	7.436	119,918	-0.01(-0.17%)
Oct 27, 2017	7.411	7.538	7.359	7.449	99,782	+0.11(+1.46%)
Oct 26, 2017	7.342	7.367	7.191	7.342	127,703	+0.10(+1.38%)
Oct 25, 2017	7.242	7.342	7.191	7.242	164,545	-0.05(-0.69%)
Oct 24, 2017	7.267	7.342	7.267	7.292	88,509	+0.03(+0.34%)
Oct 23, 2017	7.317	7.323	7.267	7.267	74,004	+0.00(+0.00%)
Oct 20, 2017	7.267	7.342	7.242	7.267	73,350	-0.05(-0.69%)
Oct 19, 2017	7.317	7.317	7.191	7.317	182,031	+0.00(+0.00%)
Oct 18, 2017	7.317	7.417	7.267	7.317	112,384	-0.05(-0.68%)
Oct 17, 2017	7.317	7.392	7.292	7.367	92,590	+0.03(+0.34%)
Oct 16, 2017	7.392	7.492	7.317	7.342	151,966	-0.03(-0.34%)
Oct 13, 2017	7.467	7.517	7.342	7.367	170,148	-0.05(-0.68%)
Oct 12, 2017	7.467	7.567	7.417	7.417	129,797	-0.03(-0.34%)
Oct 11, 2017	7.542	7.592	7.417	7.442	131,323	-0.10(-1.33%)
Oct 10, 2017	7.542	7.592	7.467	7.542	96,030	+0.08(+1.01%)
Oct 09, 2017	7.467	7.542	7.367	7.467	104,945	+0.00(+0.00%)
Oct 06, 2017	7.617	7.677	7.467	7.467	134,550	-0.15(-1.97%)
Oct 05, 2017	7.617	7.743	7.542	7.617	124,267	+0.03(+0.33%)
Oct 04, 2017	7.642	7.743	7.542	7.592	102,517	+0.00(+0.00%)
Oct 03, 2017	7.567	7.668	7.467	7.592	160,051	+0.03(+0.33%)
Oct 02, 2017	7.567	7.636	7.417	7.567	274,003	+0.03(+0.33%)
Sep 29, 2017	7.542	7.642	7.517	7.542	60,098	+0.00(+0.00%)
Sep 28, 2017	7.592	7.617	7.517	7.542	54,182	-0.03(-0.33%)
Sep 27, 2017	7.467	7.580	7.442	7.567	190,302	+0.13(+1.68%)
Sep 26, 2017	7.567	7.580	7.417	7.442	213,663	-0.13(-1.66%)
Sep 25, 2017	7.417	7.617	7.392	7.567	181,167	+0.18(+2.37%)
Sep 22, 2017	7.317	7.442	7.317	7.392	74,551	+0.08(+1.03%)
Sep 21, 2017	7.517	7.517	7.317	7.317	230,949	-0.15(-2.01%)
Sep 20, 2017	7.442	7.567	7.392	7.467	266,646	-0.01(-0.17%)
Sep 19, 2017	7.367	7.492	7.267	7.480	236,151	+0.14(+1.88%)
Sep 18, 2017	7.292	7.367	7.216	7.342	213,495	+0.00(+0.00%)
Sep 15, 2017	7.292	7.392	7.191	7.342	243,894	-0.03(-0.34%)
Sep 14, 2017	7.392	7.392	7.267	7.367	183,562	+0.05(+0.68%)
Sep 13, 2017	7.267	7.367	7.141	7.317	78,245	+0.10(+1.39%)
Sep 12, 2017	7.267	7.267	7.141	7.216	58,835	+0.00(+0.00%)
Sep 11, 2017	7.166	7.267	7.141	7.216	120,474	+0.05(+0.70%)
Sep 08, 2017	7.317	7.317	7.091	7.166	261,623	-0.10(-1.38%)
Sep 07, 2017	7.191	7.279	7.166	7.267	170,242	+0.05(+0.69%)
Sep 06, 2017	7.242	7.267	7.091	7.216	271,975	+0.13(+1.77%)
Sep 05, 2017	7.292	7.367	7.091	7.091	294,841	-0.20(-2.75%)
Sep 01, 2017	7.267	7.392	7.116	7.292	76,626	+0.05(+0.69%)
Aug 31, 2017	7.116	7.342	7.091	7.242	89,473	+0.18(+2.48%)
Aug 30, 2017	7.041	7.166	6.991	7.066	90,229	+0.03(+0.36%)
Aug 29, 2017	7.091	7.155	6.991	7.041	87,831	-0.05(-0.71%)
Aug 28, 2017	7.091	7.166	7.041	7.091	80,292	+0.00(+0.00%)
Aug 25, 2017	7.166	7.242	7.041	7.091	178,124	-0.03(-0.35%)
Aug 24, 2017	7.016	7.166	7.016	7.116	58,815	+0.08(+1.07%)
Aug 23, 2017	7.116	7.191	7.016	7.041	113,300	+0.03(+0.36%)
Aug 22, 2017	7.016	7.116	6.991	7.016	173,245	+0.00(+0.00%)
Aug 21, 2017	7.141	7.141	6.966	7.016	153,820	-0.13(-1.75%)
Aug 18, 2017	7.216	7.242	7.091	7.141	67,379	-0.03(-0.35%)
Aug 17, 2017	7.216	7.292	6.966	7.166	247,853	-0.10(-1.38%)
Aug 16, 2017	7.267	7.324	7.242	7.267	58,803	+0.00(+0.00%)
Aug 15, 2017	7.292	7.292	7.242	7.267	49,632	-0.03(-0.34%)
Aug 14, 2017	7.367	7.367	7.242	7.292	80,737	-0.03(-0.34%)
Aug 11, 2017	7.367	7.367	7.166	7.317	101,998	+0.03(+0.34%)
Aug 10, 2017	7.317	7.373	7.220	7.292	93,232	+0.00(+0.00%)
Aug 09, 2017	7.392	7.392	7.216	7.292	106,167	-0.09(-1.19%)
Aug 08, 2017	7.392	7.442	7.292	7.379	64,388	+0.04(+0.51%)
Aug 07, 2017	7.317	7.417	7.216	7.342	184,925	+0.00(+0.00%)
Aug 04, 2017	7.442	7.480	7.317	7.342	163,456	-0.05(-0.68%)
Aug 03, 2017	7.442	7.542	7.367	7.392	225,667	-0.05(-0.67%)
Aug 02, 2017	7.417	7.505	7.292	7.442	138,904	+0.00(+0.00%)

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.