Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 1,993,686 |
| May 17 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 823,185 |
| May 16 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 468,158 |
| May 15 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 400 |
| May 14 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 629,212 |
| May 13 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.175 | 1,224,146 |
| May 10 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 3,348,332 |
| May 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 1,145,955 |
| May 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 128,514 |
| May 07 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 166,895 |
| May 03 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 256,901 |
| May 02 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 258,159 |
| May 01 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 63,542 |
| Apr 30 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 20,000 |
| Apr 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 40,458 |
| Apr 26 2024 | 1.20 | -0.03 | -2.04% | 1.225 | 1.225 | 1.20 | 157,987 |
| Apr 25 2024 | 1.225 | 0.03 | 2.08% | 1.20 | 1.225 | 1.20 | 25,649 |
| Apr 24 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.225 | 1.175 | 1,523,072 |
| Apr 23 2024 | 1.20 | -0.03 | -2.04% | 1.225 | 1.225 | 1.20 | 264,641 |
| Apr 22 2024 | 1.225 | -0.05 | -3.92% | 1.275 | 1.275 | 1.225 | 1,133,540 |
| Apr 19 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 145 |
| Apr 18 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 765,943 |
| Apr 17 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 74 |
| Apr 16 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 500,977 |
| Apr 15 2024 | 1.275 | 0.02 | 2.00% | 1.275 | 1.275 | 1.275 | 479,486 |
| Apr 12 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 858,137 |
| Apr 11 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.25 | 5,493,726 |
| Apr 10 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 3,447,772 |
| Apr 09 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 1,545,356 |
| Apr 08 2024 | 1.35 | 0.03 | 1.89% | 1.325 | 1.35 | 1.325 | 8,030,079 |
| Apr 05 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 0.00 |
| Apr 04 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.35 | 1.325 | 4,068,497 |
| Apr 03 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.35 | 1.325 | 567,361 |
| Apr 02 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.30 | 634,957 |
| Mar 28 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 1,249,396 |
| Mar 27 2024 | 1.325 | 0.18 | 15.22% | 1.15 | 1.325 | 1.15 | 2,826,886 |
| Mar 26 2024 | 1.15 | -0.10 | -8.00% | 1.25 | 1.25 | 1.125 | 3,282,593 |
| Mar 25 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 30,155 |
| Mar 22 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1,896,294 |
| Mar 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1,286,695 |
| Mar 20 2024 | 1.25 | -0.03 | -2.34% | 1.25 | 1.25 | 1.25 | 20,399 |
| Mar 19 2024 | 1.28 | -0.15 | -10.18% | 1.425 | 1.435 | 1.25 | 4,173,062 |
| Mar 18 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 160,000 |
| Mar 15 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 1,414,042 |
| Mar 14 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 766,505 |
| Mar 13 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.55 | 1.45 | 2,479,268 |
| Mar 12 2024 | 1.45 | 0.15 | 11.54% | 1.30 | 1.65 | 1.30 | 4,685,329 |
| Mar 11 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.25 | 1,443,454 |
| Mar 08 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.25 | 1.20 | 483,746 |
| Mar 07 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 221,357 |
| Mar 06 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 230,394 |
| Mar 05 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 71,323 |
| Mar 04 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Mar 01 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 82,406 |
| Feb 29 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 17,314 |
| Feb 28 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 2,214,779 |
| Feb 27 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Feb 26 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 511,205 |
| Feb 23 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 27,033 |
| Feb 22 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 726,612 |
| Feb 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 4,408,232 |
