Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.641	7.717	7.538	7.615	219,555	+0.05(+0.68%)
Nov 29, 2017	7.641	7.666	7.538	7.564	186,916	-0.10(-1.33%)
Nov 28, 2017	7.564	7.737	7.538	7.666	126,889	+0.05(+0.67%)
Nov 27, 2017	7.666	7.676	7.538	7.615	87,971	-0.05(-0.67%)
Nov 24, 2017	7.641	7.666	7.615	7.666	23,550	+0.03(+0.33%)
Nov 22, 2017	7.666	7.692	7.615	7.641	51,828	+0.00(+0.00%)
Nov 21, 2017	7.666	7.768	7.641	7.641	145,417	-0.03(-0.33%)
Nov 20, 2017	7.692	7.717	7.615	7.666	136,590	+0.00(+0.00%)
Nov 17, 2017	7.666	7.730	7.641	7.666	80,663	-0.03(-0.33%)
Nov 16, 2017	7.666	7.753	7.615	7.692	129,515	+0.00(+0.00%)
Nov 15, 2017	7.615	7.768	7.513	7.692	120,557	+0.08(+1.01%)
Nov 14, 2017	7.922	7.922	7.589	7.615	213,677	-0.33(-4.18%)
Nov 13, 2017	7.922	8.006	7.896	7.947	118,458	-0.03(-0.32%)
Nov 10, 2017	7.871	7.973	7.794	7.973	189,892	+0.18(+2.30%)
Nov 09, 2017	7.819	7.947	7.768	7.794	185,564	-0.03(-0.33%)
Nov 08, 2017	7.819	7.896	7.692	7.819	177,854	+0.00(+0.00%)
Nov 07, 2017	7.743	7.909	7.615	7.819	328,171	+0.15(+2.00%)
Nov 06, 2017	7.564	7.768	7.513	7.666	288,019	+0.10(+1.35%)
Nov 03, 2017	7.436	7.589	7.411	7.564	143,844	+0.08(+1.02%)
Nov 02, 2017	7.487	7.589	7.436	7.487	72,003	-0.05(-0.68%)
Nov 01, 2017	7.538	7.641	7.513	7.538	203,872	+0.08(+1.03%)
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%)

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.