Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.047	8.047	7.830	7.927	68,003	-0.12(-1.50%)
Feb 27, 2017	8.192	8.192	7.951	8.047	72,552	-0.05(-0.60%)
Feb 24, 2017	8.264	8.264	7.951	8.095	84,918	-0.14(-1.75%)
Feb 23, 2017	8.336	8.397	7.975	8.240	114,633	-0.07(-0.87%)
Feb 22, 2017	8.722	8.746	8.192	8.312	111,161	-0.41(-4.70%)
Feb 21, 2017	8.192	8.722	8.144	8.722	187,721	+0.60(+7.42%)
Feb 17, 2017		8.120	8.120	8.120	0	+0.36(+4.66%)
Feb 16, 2017	7.638	7.830	7.469	7.758	199,639	+0.07(+0.94%)
Feb 15, 2017	7.758	7.782	7.493	7.686	128,126	-0.07(-0.93%)
Feb 14, 2017	7.782	7.806	7.734	7.758	67,301	-0.05(-0.62%)
Feb 13, 2017	7.999	8.192	7.806	7.806	130,928	-0.19(-2.41%)
Feb 10, 2017	7.999	8.131	7.975	7.999	81,585	+0.00(+0.00%)
Feb 09, 2017	7.830	8.059	7.782	7.999	59,170	+0.14(+1.84%)
Feb 08, 2017	7.879	7.999	7.710	7.855	81,336	+0.00(+0.00%)
Feb 07, 2017	8.023	8.095	7.758	7.855	116,555	-0.14(-1.81%)
Feb 06, 2017	8.120	8.192	7.879	7.999	128,792	-0.12(-1.48%)
Feb 03, 2017	8.168	8.192	7.830	8.120	141,663	-0.05(-0.59%)
Feb 02, 2017	8.288	8.457	8.071	8.168	82,602	-0.17(-2.02%)
Feb 01, 2017	8.312	8.433	8.071	8.336	238,705	-0.02(-0.29%)
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%)

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.