$0.11 -0.01 (%) Dakota Plains Holdings Inc - NYSE Amex Equities

May. 24, 2016 | 11:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
5/23/20160.100.120.100.12531,491
5/20/20160.100.110.100.101,086,120
5/19/20160.090.100.080.09540,336
5/18/20160.090.090.090.09266,131
5/17/20160.090.090.080.08501,699
5/16/20160.110.110.090.09459,561
5/13/20160.110.130.110.11478,030
5/12/20160.130.150.110.12390,302
5/11/20160.140.150.130.13367,131
5/10/20160.150.160.130.14571,866
5/9/20160.170.190.130.14747,651
5/6/20160.120.200.120.161,628,945
5/5/20160.140.140.130.13444,995
5/4/20160.120.160.110.131,249,973
5/3/20160.110.130.110.12561,828
5/2/20160.130.130.100.11764,518
4/29/20160.120.130.110.12762,889
4/28/20160.120.140.110.12874,743
4/27/20160.090.120.090.111,104,729
4/26/20160.100.100.090.09189,845
4/25/20160.100.100.090.0961,266
4/22/20160.090.100.090.0959,569
4/21/20160.090.110.090.09220,945
4/20/20160.090.090.090.0925,876
4/19/20160.100.100.090.09107,949
4/18/20160.100.100.090.0985,929
4/15/20160.100.110.090.1074,061
4/14/20160.100.100.100.10146,025
4/13/20160.100.110.100.10261,370
4/12/20160.090.120.090.10706,851
4/11/20160.090.100.080.0976,826
4/8/20160.090.090.080.09197,247
4/7/20160.100.100.080.09153,054
4/6/20160.090.100.090.10142,724
4/5/20160.100.110.090.09368,651
4/4/20160.100.110.100.1072,702
4/1/20160.100.100.090.10220,875
3/31/20160.100.120.090.09717,135
3/30/20160.080.100.080.10913,853
3/29/20160.100.100.070.08815,295
3/28/20160.110.120.090.10232,614
3/24/20160.110.110.100.10180,272
3/23/20160.120.120.100.10135,849
3/22/20160.120.130.100.12632,995
3/21/20160.130.130.120.13257,402
3/18/20160.140.140.110.121,379,778
3/17/20160.140.140.110.13334,491
3/16/20160.140.160.120.13997,273
3/15/20160.130.140.110.13318,890
3/14/20160.160.160.110.12392,741
3/11/20160.180.230.150.15257,072
3/10/20160.200.200.170.18176,247
3/9/20160.160.220.160.17519,549
3/8/20160.190.190.150.15185,312
3/7/20160.190.190.150.1696,855
3/4/20160.190.200.170.18208,025
3/3/20160.190.200.170.1725,279
3/2/20160.190.190.170.1871,718
3/1/20160.170.220.170.18114,503
2/29/20160.200.200.170.1731,618
2/26/20160.180.180.160.1728,951
2/25/20160.170.190.160.1755,844
2/24/20160.160.180.160.179,877
2/23/20160.180.190.130.1834,649
2/22/20160.180.290.180.1892,649
2/19/20160.180.180.170.1819,204
2/18/20160.180.190.160.177,455
2/17/20160.190.190.160.1753,633
2/16/20160.230.230.140.1679,875
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
  • Showing 1-100 of 490 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center