$0.14 +0.04 (%) Dakota Plains Holdings Inc -

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
2/12/20160.110.180.110.1493,404
2/11/20160.160.160.060.10267,635
2/10/20160.150.150.130.144,297
2/9/20160.140.150.130.14118,776
2/8/20160.160.160.150.1622,022
2/5/20160.160.170.160.1641,415
2/4/20160.160.170.160.1619,957
2/3/20160.170.170.150.1625,437
2/2/20160.170.170.160.1798,907
2/1/20160.170.170.150.1738,355
1/29/20160.170.170.160.16102,776
1/28/20160.150.160.150.1544,927
1/27/20160.140.160.140.1412,869
1/26/20160.170.180.140.1518,143
1/25/20160.150.160.140.15224,237
1/22/20160.150.170.110.14312,581
1/21/20160.150.170.120.13972,910
1/20/20160.160.160.120.14165,038
1/19/20160.200.200.120.16129,718
1/15/20160.170.190.160.18105,981
1/14/20160.200.200.150.19128,721
1/13/20160.250.250.180.2087,096
1/12/20160.250.260.250.25344,979
1/11/20160.260.270.230.2671,981
1/8/20160.260.260.260.264,545
1/7/20160.230.260.230.2617,946
1/6/20160.260.260.250.268,728
1/5/20160.260.280.260.2642,725
1/4/20160.250.260.250.2614,290
12/31/20150.270.270.250.25345,489
12/30/20150.290.290.220.25513,346
12/29/20150.280.290.240.28172,053
12/28/20150.250.280.250.2767,664
12/24/20150.260.280.260.2833,987
12/23/20150.260.290.260.27165,888
12/22/20150.260.270.250.2535,115
12/21/20150.260.260.250.2530,116
12/18/20150.300.300.260.3065,877
12/17/20150.240.300.240.2846,137
12/16/20150.240.250.230.25229,734
12/15/20150.250.350.240.26222,387
12/14/20150.240.260.220.24124,680
12/11/20150.300.300.250.2693,052
12/10/20150.280.290.250.2843,025
12/9/20150.370.370.250.2681,868
12/8/20150.250.350.160.301,862,160
12/7/20150.220.320.220.2256,194
12/4/20150.280.330.260.27186,281
12/3/20150.330.380.270.28296,686
12/2/20150.370.380.290.2973,702
12/1/20150.420.420.400.4113,715
11/30/20150.370.410.340.4184,826
11/27/20150.370.370.370.372,520
11/25/20150.410.420.370.3761,870
11/24/20150.390.430.390.4155,484
11/23/20150.370.430.370.4325,073
11/20/20150.390.390.390.391,660
11/19/20150.410.420.370.3785,646
11/18/20150.410.420.370.379,840
11/17/20150.400.420.280.40142,220
11/16/20150.400.420.300.4044,724
11/13/20150.370.420.340.39202,754
11/12/20150.450.460.400.4143,764
11/11/20150.420.450.410.4135,182
11/10/20150.450.460.430.435,296
11/9/20150.460.470.450.4512,426
11/6/20150.470.480.430.47112,557
11/5/20150.480.480.470.4745,207
11/4/20150.470.480.430.4769,395
11/3/20150.500.500.450.48120,445
11/2/20150.500.520.470.4858,014
10/30/20150.480.520.440.5052,187
10/29/20150.450.480.430.4816,236
10/28/20150.490.490.470.4740,778
10/27/20150.500.520.430.47163,970
10/26/20150.540.540.500.5143,782
10/23/20150.520.550.510.5410,535
10/22/20150.510.540.500.5052,727
10/21/20150.490.520.430.51146,143
10/20/20150.510.550.440.46122,466
10/19/20150.550.570.550.5573,815
10/16/20150.550.600.550.5851,484
10/15/20150.610.610.580.6036,143
10/14/20150.690.690.600.6152,612
10/13/20150.680.690.670.6936,811
10/12/20150.720.720.650.6512,608
10/9/20150.700.700.650.697,800
10/8/20150.710.710.650.6647,430
10/7/20150.700.720.600.70123,536
10/6/20150.620.700.600.6953,480
10/5/20150.660.740.570.57183,980
10/2/20150.760.800.610.6269,510
10/1/20150.800.850.700.7411,500
9/30/20150.850.850.710.80112,029
9/29/20150.830.880.820.8231,070
9/28/20150.920.920.790.7931,818
9/25/20150.910.940.880.8934,656
9/24/20150.890.920.850.898,357
9/23/20150.930.930.860.9110,469
9/22/20150.910.940.900.9317,555
  • Showing 1-100 of 421 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center