Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.063	7.235	6.972	7.088	294,463	+0.05(+0.70%)
Jun 29, 2017	7.235	7.308	7.014	7.039	375,342	-0.25(-3.37%)
Jun 28, 2017	7.280	7.308	7.210	7.284	47,305	+0.02(+0.34%)
Jun 27, 2017	7.161	7.308	7.161	7.259	39,867	+0.10(+1.37%)
Jun 26, 2017	7.357	7.530	7.112	7.161	68,697	-0.10(-1.35%)
Jun 23, 2017	7.161	7.357	7.112	7.259	101,187	+0.07(+1.02%)
Jun 22, 2017	7.112	7.235	7.112	7.186	68,854	+0.15(+2.09%)
Jun 21, 2017	7.112	7.185	7.014	7.039	123,063	-0.02(-0.35%)
Jun 20, 2017	7.308	7.323	7.014	7.063	224,375	-0.34(-4.64%)
Jun 19, 2017	7.235	7.603	7.235	7.406	130,686	+0.15(+2.03%)
Jun 16, 2017	7.431	7.431	7.235	7.259	1,346,206	-0.25(-3.27%)
Jun 15, 2017	7.382	7.529	7.357	7.505	149,328	+0.15(+2.00%)
Jun 14, 2017	7.627	7.676	7.284	7.357	237,223	-0.17(-2.28%)
Jun 13, 2017	7.774	7.774	7.507	7.529	222,738	-0.17(-2.23%)
Jun 12, 2017	7.872	7.934	7.701	7.701	176,965	-0.22(-2.79%)
Jun 09, 2017	7.725	7.946	7.725	7.921	129,522	+0.20(+2.54%)
Jun 08, 2017	7.799	7.848	7.725	7.725	71,986	-0.12(-1.56%)
Jun 07, 2017	7.848	7.896	7.725	7.848	106,602	+0.02(+0.31%)
Jun 06, 2017	7.774	7.848	7.750	7.823	91,309	+0.02(+0.31%)
Jun 05, 2017	7.921	7.921	7.750	7.799	84,571	-0.15(-1.85%)
Jun 02, 2017	7.995	7.995	7.921	7.946	34,864	-0.02(-0.31%)
Jun 01, 2017	8.044	8.044	7.971	7.971	50,491	-0.05(-0.61%)
May 31, 2017	8.069	8.081	7.995	8.020	50,985	-0.02(-0.30%)
May 30, 2017	8.069	8.093	8.044	8.044	50,915	+0.00(+0.00%)
May 26, 2017	8.020	8.069	8.020	8.044	92,681	+0.00(+0.00%)
May 25, 2017	8.142	8.142	8.044	8.044	158,519	-0.10(-1.20%)
May 24, 2017	8.142	8.154	8.093	8.142	118,759	+0.07(+0.91%)
May 23, 2017	8.167	8.240	8.069	8.069	99,171	-0.15(-1.79%)
May 22, 2017	8.265	8.265	8.069	8.216	123,301	+0.07(+0.90%)
May 19, 2017	8.167	8.222	8.118	8.142	63,794	+0.02(+0.30%)
May 18, 2017	8.044	8.167	8.044	8.118	51,087	+0.05(+0.61%)
May 17, 2017	8.142	8.154	8.069	8.069	80,910	-0.20(-2.37%)
May 16, 2017	8.069	8.265	8.020	8.265	170,368	+0.22(+2.74%)
May 15, 2017	8.167	8.265	8.044	8.044	59,431	-0.02(-0.30%)
May 12, 2017	8.118	8.123	8.044	8.069	62,220	-0.12(-1.50%)
May 11, 2017	8.338	8.387	8.142	8.191	66,347	-0.10(-1.18%)
May 10, 2017	8.118	8.289	8.093	8.289	43,280	+0.20(+2.42%)
May 09, 2017	8.118	8.142	7.989	8.093	47,498	-0.02(-0.30%)
May 08, 2017	8.265	8.265	8.093	8.118	30,952	-0.10(-1.19%)
May 05, 2017	8.069	8.296	7.921	8.216	133,703	+0.15(+1.82%)
May 04, 2017	8.216	8.216	8.020	8.069	89,811	-0.17(-2.08%)
May 03, 2017	8.265	8.265	8.118	8.240	44,075	-0.10(-1.18%)
May 02, 2017	8.412	8.412	8.265	8.338	39,313	-0.12(-1.45%)
May 01, 2017	8.412	8.461	8.240	8.461	27,064	+0.12(+1.47%)
Apr 28, 2017	8.461	8.461	8.272	8.338	33,967	-0.02(-0.29%)
Apr 27, 2017	8.437	8.461	8.235	8.363	46,660	-0.05(-0.54%)
Apr 26, 2017	8.433	8.551	8.361	8.409	42,330	-0.02(-0.29%)
Apr 25, 2017	8.601	8.601	8.433	8.433	39,977	-0.14(-1.69%)
Apr 24, 2017	8.433	8.577	8.336	8.577	147,916	+0.17(+2.01%)
Apr 21, 2017	8.336	8.481	8.240	8.409	147,442	+0.17(+2.05%)
Apr 20, 2017	7.975	8.240	7.975	8.240	109,736	+0.19(+2.40%)
Apr 19, 2017	8.216	8.240	7.975	8.047	64,051	-0.10(-1.18%)
Apr 18, 2017	8.264	8.361	8.095	8.144	96,423	-0.05(-0.59%)
Apr 17, 2017	8.071	8.192	7.951	8.192	95,134	+0.24(+3.03%)
Apr 13, 2017	8.192	8.216	7.782	7.951	94,302	-0.22(-2.65%)
Apr 12, 2017	8.095	8.168	7.951	8.168	129,239	+0.00(+0.00%)
Apr 11, 2017	8.385	8.433	8.144	8.168	126,103	-0.27(-3.14%)
Apr 10, 2017	8.409	8.481	8.288	8.433	59,222	+0.10(+1.16%)
Apr 07, 2017	8.433	8.457	8.288	8.336	44,770	-0.10(-1.14%)
Apr 06, 2017	8.312	8.457	8.264	8.433	66,083	+0.12(+1.45%)
Apr 05, 2017	8.457	8.529	8.264	8.312	73,388	-0.12(-1.43%)
Apr 04, 2017	8.433	8.481	8.336	8.433	46,018	+0.05(+0.57%)

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.