Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denmark Bancshares I (OP: DMKBA )

N/A UNCHANGED
Last Price Updated: 3:14 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 23.50 23.50 23.50 0 -0.50(-2.08%)
May 28, 2020 24.00 24.00 24.00 24.00 1 +0.00(+0.00%)
May 26, 2020 24.00 24.00 24.00 0 +1.00(+4.35%)
May 22, 2020 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
May 21, 2020 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
May 07, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
May 05, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
May 01, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 29, 2020 23.00 23.00 23.00 0 -3.00(-11.54%)
Apr 13, 2020 26.00 26.00 26.00 0 +0.80(+3.17%)
Apr 01, 2020 25.20 25.20 25.20 0 -1.35(-5.08%)
Mar 31, 2020 26.55 26.55 26.55 26.55 100 -0.05(-0.19%)
Mar 23, 2020 26.60 26.60 26.60 0 -1.20(-4.32%)
Mar 19, 2020 27.80 27.80 27.80 0 +1.15(+4.32%)
Mar 16, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Mar 13, 2020 26.65 26.65 26.65 26.65 200 -0.35(-1.30%)
Mar 11, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 09, 2020 27.00 27.00 27.00 0 -0.50(-1.82%)
Feb 28, 2020 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 19, 2020 27.50 27.50 27.50 0 +0.25(+0.92%)
Feb 14, 2020 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 31, 2020 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 28, 2020 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 27, 2020 27.25 27.25 27.25 27.25 1,000 +0.00(+0.00%)
Jan 23, 2020 27.25 27.25 27.25 0 +0.15(+0.55%)
Jan 16, 2020 27.10 27.10 27.10 0 +0.20(+0.74%)
Jan 15, 2020 27.50 27.50 26.90 26.90 450 -0.95(-3.41%)
Jan 14, 2020 27.50 27.85 27.50 27.85 500 +0.35(+1.27%)
Jan 09, 2020 27.50 27.50 27.50 0 +0.05(+0.18%)
Jan 06, 2020 27.45 27.45 27.45 0 +0.75(+2.81%)
Jan 02, 2020 26.70 26.70 26.70 0 +0.05(+0.19%)
Dec 30, 2019 26.65 26.65 26.65 0 -0.01(-0.04%)
Dec 27, 2019 26.75 26.75 26.65 26.66 5,900 -0.59(-2.17%)
Dec 26, 2019 27.25 27.25 27.25 27.25 100 +0.50(+1.87%)
Dec 23, 2019 26.75 26.75 26.75 0 -0.25(-0.93%)
Dec 18, 2019 27.00 27.00 27.00 0 +0.25(+0.93%)
Dec 16, 2019 26.75 26.75 26.75 0 -0.25(-0.93%)
Dec 12, 2019 27.00 27.00 27.00 0 +0.25(+0.93%)
Dec 11, 2019 26.75 26.75 26.75 26.75 100 +0.00(+0.00%)
Dec 10, 2019 26.75 26.75 26.75 26.75 1,000 -0.50(-1.83%)
Dec 09, 2019 27.25 27.25 27.25 27.25 300 +0.40(+1.49%)
Dec 06, 2019 26.85 26.85 26.85 26.85 1,500 +0.10(+0.37%)
Dec 04, 2019 26.75 26.75 26.75 0 -0.25(-0.93%)
Nov 20, 2019 27.00 27.00 27.00 0 -0.20(-0.74%)
Nov 18, 2019 27.20 27.20 27.20 0 +0.30(+1.12%)
Nov 15, 2019 26.90 26.90 26.90 26.90 100 -0.20(-0.74%)
Nov 13, 2019 27.10 27.10 27.10 0 -0.30(-1.09%)
Nov 12, 2019 27.40 27.40 27.40 27.40 100 +0.60(+2.24%)
Nov 07, 2019 26.80 26.80 26.80 0 -0.65(-2.37%)
Nov 05, 2019 27.45 27.45 27.45 0 +0.55(+2.04%)
Oct 31, 2019 26.90 26.90 26.90 0 +0.30(+1.13%)
Oct 28, 2019 26.60 26.60 26.60 0 -0.20(-0.75%)
Oct 25, 2019 27.00 27.00 26.80 26.80 3,700 +0.00(+0.00%)
Oct 24, 2019 26.50 26.80 26.50 26.80 3,731 +0.30(+1.13%)
Oct 22, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 16, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 08, 2019 26.50 26.50 26.50 0 -0.00(-0.00%)
Oct 03, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 02, 2019 26.51 26.51 26.50 26.50 1,020 +0.00(+0.00%)
Oct 01, 2019 26.50 26.50 26.50 26.50 215 +0.00(+0.00%)
Sep 25, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 20, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 13, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 12, 2019 26.00 26.50 26.00 26.50 600 +0.50(+1.92%)
Sep 10, 2019 26.00 26.00 26.00 0 +1.00(+4.00%)
Sep 09, 2019 25.00 25.00 25.00 25.00 100 -0.50(-1.96%)
Aug 30, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 26, 2019 25.50 25.50 25.50 0 +0.50(+2.00%)
Aug 16, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 09, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 08, 2019 25.00 25.00 25.00 25.00 200 +0.00(+0.00%)
Aug 07, 2019 25.00 25.00 25.00 25.00 1,220 +0.00(+0.00%)
Jul 30, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 29, 2019 24.49 25.00 24.49 25.00 119 +0.50(+2.04%)
Jul 24, 2019 24.50 24.50 24.50 0 +0.25(+1.03%)
Jul 18, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 16, 2019 24.25 24.25 24.25 0 -0.00(-0.00%)
Jul 10, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 05, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 03, 2019 24.50 24.50 24.25 24.25 3,100 +0.00(+0.00%)
Jul 02, 2019 24.25 24.25 24.25 24.25 4,920 +0.25(+1.04%)
Jun 25, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 21, 2019 24.00 24.00 24.00 0 -0.15(-0.62%)
Jun 17, 2019 24.15 24.15 24.15 0 +0.15(+0.62%)
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.