Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.728	6.728	6.581	6.698	25,528	-0.06(-0.93%)
Apr 28, 2005	6.674	6.868	6.599	6.761	139,408	-0.01(-0.22%)
Apr 27, 2005	6.701	6.853	6.623	6.776	60,633	-0.05(-0.70%)
Apr 26, 2005	6.871	6.871	6.779	6.823	92,678	-0.06(-0.87%)
Apr 25, 2005	6.692	6.883	6.692	6.883	48,504	+0.09(+1.37%)
Apr 22, 2005	6.656	6.865	6.656	6.790	22,852	+0.06(+0.84%)
Apr 21, 2005	6.704	6.853	6.704	6.734	43,534	-0.11(-1.61%)
Apr 20, 2005	6.644	6.865	6.644	6.844	33,766	+0.06(+0.88%)
Apr 19, 2005	6.647	6.836	6.638	6.784	49,579	+0.18(+2.67%)
Apr 18, 2005	6.644	6.671	6.510	6.608	34,727	+0.01(+0.18%)
Apr 15, 2005	6.498	6.656	6.498	6.596	43,511	+0.02(+0.27%)
Apr 14, 2005	6.543	6.755	6.543	6.578	45,363	-0.01(-0.18%)
Apr 13, 2005	6.599	6.868	6.569	6.590	51,488	-0.08(-1.25%)
Apr 12, 2005	6.540	6.744	6.540	6.674	49,569	-0.19(-2.78%)
Apr 11, 2005	6.572	6.868	6.572	6.865	43,293	+0.15(+2.18%)
Apr 08, 2005	6.850	6.850	6.590	6.719	63,440	-0.22(-3.23%)
Apr 07, 2005	6.847	6.988	6.847	6.943	23,793	-0.01(-0.21%)
Apr 06, 2005	6.901	6.958	6.826	6.958	18,441	-0.01(-0.21%)
Apr 05, 2005	6.746	6.973	6.662	6.973	29,134	+0.23(+3.36%)
Apr 04, 2005	6.578	6.820	6.578	6.746	61,440	+0.06(+0.85%)
Apr 01, 2005	6.531	6.689	6.516	6.689	136,343	+0.07(+1.13%)
Mar 31, 2005	6.716	6.719	6.513	6.614	194,144	-0.01(-0.18%)
Mar 30, 2005	6.623	6.722	6.501	6.626	31,318	+0.01(+0.09%)
Mar 29, 2005	6.602	6.665	6.564	6.620	167,628	-0.10(-1.51%)
Mar 28, 2005	6.555	6.732	6.555	6.722	29,861	+0.06(+0.95%)
Mar 24, 2005	6.468	6.802	6.301	6.659	82,729	+0.10(+1.54%)
Mar 23, 2005	6.820	6.820	6.447	6.558	101,633	-0.28(-4.10%)
Mar 22, 2005	6.868	6.985	6.823	6.838	95,789	-0.02(-0.22%)
Mar 21, 2005	7.032	7.032	6.841	6.853	27,088	-0.11(-1.58%)
Mar 18, 2005	7.011	7.011	6.868	6.964	236,697	-0.06(-0.89%)
Mar 17, 2005	7.241	7.241	6.973	7.026	56,728	-0.05(-0.72%)
Mar 16, 2005	6.916	7.085	6.907	7.077	19,734	+0.02(+0.34%)
Mar 15, 2005	6.988	7.053	6.874	7.053	129,981	+0.02(+0.25%)
Mar 14, 2005	7.089	7.253	6.991	7.035	108,709	-0.06(-0.80%)
Mar 11, 2005	7.238	7.238	7.077	7.092	21,110	-0.06(-0.84%)
Mar 10, 2005	7.113	7.152	7.080	7.152	37,965	+0.04(+0.59%)
Mar 09, 2005	7.128	7.152	7.107	7.110	42,195	+0.01(+0.17%)
Mar 08, 2005	7.035	7.167	7.035	7.098	60,111	+0.02(+0.24%)
Mar 07, 2005	6.967	7.155	6.928	7.081	159,721	+0.16(+2.34%)
Mar 04, 2005	6.883	6.943	6.802	6.919	241,583	+0.05(+0.74%)
Mar 03, 2005	6.922	6.922	6.825	6.868	51,987	-0.03(-0.39%)
Mar 02, 2005	6.844	6.904	6.798	6.895	45,808	+0.01(+0.22%)
Mar 01, 2005	6.880	6.883	6.850	6.880	97,082	+0.01(+0.13%)
Feb 28, 2005	6.868	6.904	6.829	6.871	96,834	+0.04(+0.57%)
Feb 25, 2005	6.826	6.868	6.793	6.832	41,860	+0.11(+1.69%)
Feb 24, 2005	6.830	6.835	6.659	6.719	139,086	-0.17(-2.47%)
Feb 23, 2005	6.904	6.913	6.793	6.889	115,319	+0.02(+0.30%)
Feb 22, 2005	6.958	6.985	6.793	6.868	106,502	-0.12(-1.75%)
Feb 18, 2005	7.128	7.164	6.955	6.991	42,576	+0.04(+0.64%)
Feb 17, 2005	6.997	7.035	6.940	6.946	115,962	-0.07(-1.02%)
Feb 16, 2005	7.161	7.161	7.014	7.017	112,198	-0.04(-0.51%)
Feb 15, 2005	7.062	7.181	6.994	7.053	70,067	-0.07(-1.05%)
Feb 14, 2005	7.062	7.137	7.062	7.128	45,728	-0.07(-0.95%)
Feb 11, 2005	7.298	7.298	7.197	7.197	124,971	-0.04(-0.54%)
Feb 10, 2005	7.167	7.265	7.113	7.235	29,094	+0.01(+0.12%)
Feb 09, 2005	7.261	7.261	7.226	7.226	58,102	-0.03(-0.41%)
Feb 08, 2005	7.373	7.412	7.244	7.256	53,879	+0.03(+0.37%)
Feb 07, 2005	7.313	7.316	7.226	7.229	41,588	+0.00(+0.04%)
Feb 04, 2005	7.253	7.253	7.212	7.226	32,684	+0.03(+0.41%)
Feb 03, 2005	7.253	7.256	7.173	7.197	43,283	-0.06(-0.82%)
Feb 02, 2005	7.173	7.256	7.173	7.256	52,342	+0.02(+0.26%)

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.