Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Denali Bancorporation, Inc. (DENI)

Compare
16.05
-0.45
(-2.73%)
At close: 11:09:21 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.0516.0516.0516.0516.05100
Apr 4, 202516.5016.5016.5016.5016.50-
Apr 3, 202516.5016.5016.5016.5016.50-
Apr 2, 202516.5016.5016.5016.5016.50-
Apr 1, 202516.5016.5016.5016.5016.50-
Mar 31, 202516.3916.5016.3916.5016.50200
Mar 28, 202516.5016.5016.5016.5016.50-
Mar 27, 202516.5016.5016.5016.5016.50-
Mar 26, 202516.5016.5016.5016.5016.50100
Mar 25, 202516.0016.0116.0016.0116.015,700
Mar 24, 202516.0016.0016.0016.0016.001,000
Mar 21, 202516.0016.0016.0016.0016.00-
Mar 20, 202516.0016.0016.0016.0016.00-
Mar 19, 202516.0016.0016.0016.0016.00-
Mar 18, 202516.0016.0016.0016.0016.00-
Mar 17, 202516.0016.0016.0016.0016.00-
Mar 14, 202516.0016.0015.9516.0016.007,600
Mar 13, 202515.6515.6515.6515.6515.65-
Mar 12, 202515.6515.6515.6515.6515.65-
Mar 11, 202515.6515.6515.6515.6515.65200
Mar 10, 202516.0016.0016.0016.0016.00-
Mar 7, 202516.0016.0016.0016.0016.00-
Mar 6, 202516.0016.0016.0016.0016.00-
Mar 5, 202516.0016.0016.0016.0016.00-
Mar 4, 202516.0016.0016.0016.0016.00-
Mar 3, 202516.0016.0016.0016.0016.00-
Feb 28, 202516.0016.0016.0016.0016.00-
Feb 27, 202516.0016.0016.0016.0016.00-
Feb 26, 202516.0016.0016.0016.0016.00-
Feb 25, 202516.0016.0016.0016.0016.00400
Feb 24, 202516.1516.1516.1516.1516.15400
Feb 21, 202516.2016.2016.2016.2016.20300
Feb 20, 202516.2016.2016.2016.2016.20200
Feb 19, 202516.1516.1516.1516.1516.15-
Feb 18, 202516.1516.1516.1516.1516.15-
Feb 14, 202516.1516.1516.1516.1516.15-
Feb 13, 202516.1516.1516.1516.1516.15-
Feb 12, 202516.1516.1516.1516.1516.15-
Feb 11, 202516.1516.1516.1516.1516.15-
Feb 10, 202516.1516.1516.1516.1516.15-
Feb 7, 202516.3316.3316.1516.1516.15600
Feb 6, 202516.4816.4816.4816.4816.48-
Feb 5, 202516.5016.7016.4016.4816.48900
Feb 4, 202516.5016.5016.5016.5016.50-
Feb 3, 202516.5016.5016.5016.5016.50100
Jan 31, 202516.4116.4116.4116.4116.41-
Jan 30, 202516.4116.4116.4116.4116.41-
Jan 29, 202516.4116.4116.4116.4116.41100
Jan 28, 202516.4016.4016.4016.4016.40200
Jan 27, 202516.8016.8016.8016.8016.80500
Jan 24, 202516.8016.8016.8016.8016.80200
Jan 23, 202516.8016.8016.5016.8016.803,000
Jan 22, 202516.8016.8516.8016.8516.85400
Jan 21, 202516.5016.5016.5016.5016.50-
Jan 17, 202516.5016.5016.5016.5016.50-
Jan 16, 202516.5016.5016.5016.5016.50-
Jan 15, 202516.5516.5516.5016.5016.501,500
Jan 14, 202516.5916.5916.5916.5916.59-
Jan 13, 202516.6016.6016.5916.5916.59300
Jan 10, 202516.6016.6016.6016.6016.60100
Jan 8, 202516.5516.5516.5516.5516.55-
Jan 7, 202516.5516.5516.5516.5516.55100
Jan 6, 202516.9916.9916.9916.9916.99-
Jan 3, 202516.9916.9916.9916.9916.99-
Jan 2, 2025 0.85 Dividend
Jan 2, 202516.9916.9916.9916.9916.99-
Dec 31, 202416.9916.9916.9916.9916.14-
Dec 30, 202416.9916.9916.9916.9916.14200
Dec 27, 202417.0017.0017.0017.0016.15300
Dec 26, 202417.0017.0017.0017.0016.15100
Dec 24, 202416.9516.9516.9516.9516.10-
Dec 23, 202416.9516.9516.9516.9516.10-
Dec 20, 202416.9516.9516.9516.9516.107,000
Dec 19, 202417.0017.0016.9417.0016.156,300
Dec 18, 202416.7516.7516.7516.7515.91-
Dec 17, 202416.7516.7516.7516.7515.91-
Dec 16, 202416.8416.8416.7516.7515.91200
Dec 13, 202416.7716.7716.7716.7715.93-
Dec 12, 202416.7716.7716.7716.7715.93-
Dec 11, 202416.7616.7716.7616.7715.93500
Dec 10, 202416.7516.7516.7516.7515.91-
Dec 9, 202416.7516.7516.7516.7515.91-
Dec 6, 202416.7516.7516.7516.7515.91200
Dec 5, 202416.5816.5816.5816.5815.75200
Dec 4, 202416.6416.6416.6416.6415.81-
Dec 3, 202416.6416.6416.6416.6415.81-
Dec 2, 202416.9016.9016.6416.6415.81200
Nov 29, 202416.8916.8916.8916.8916.05-
Nov 27, 202416.8916.8916.8916.8916.05-
Nov 26, 202416.8916.8916.8916.8916.05-
Nov 25, 202416.8916.8916.8916.8916.05-
Nov 22, 202416.8916.8916.8916.8916.05-
Nov 21, 202416.8916.8916.8916.8916.05-
Nov 20, 202416.8916.8916.8916.8916.05-
Nov 19, 202416.8916.8916.8916.8916.05-
Nov 18, 202416.8916.8916.8916.8916.05-
Nov 15, 202416.8916.8916.8916.8916.05-
Nov 14, 202416.8916.8916.8916.8916.05-
Nov 13, 202416.8916.8916.8916.8916.05-
Nov 12, 202416.8916.8916.8916.8916.05-
Nov 11, 202416.8916.8916.8916.8916.05-
Nov 8, 202416.8916.8916.8916.8916.05300
Nov 7, 202416.7516.7516.4716.5015.671,200
Nov 6, 202416.8916.8916.8516.8516.01600
Nov 5, 202416.4516.4516.4516.4515.63-
Nov 4, 202416.4516.4516.4516.4515.63-
Nov 1, 202416.4516.4516.4516.4515.63200
Oct 31, 202417.0017.0015.8115.8115.024,200
Oct 30, 202417.0017.0017.0017.0016.15-
Oct 29, 202417.0017.0017.0017.0016.15-
Oct 28, 202417.0017.0017.0017.0016.15-
Oct 25, 202417.0017.0017.0017.0016.15-
Oct 24, 202417.0017.0017.0017.0016.15300
Oct 23, 202417.1017.1017.1017.1016.24-
Oct 22, 202417.1017.1017.1017.1016.24-
Oct 21, 202417.1017.1017.1017.1016.24-
Oct 18, 202417.1017.1017.1017.1016.24-
Oct 17, 202417.1017.1017.1017.1016.24500
Oct 16, 202417.1017.1017.1017.1016.24300
Oct 15, 202417.1017.1017.1017.1016.24-
Oct 14, 202417.1017.1017.1017.1016.24-
Oct 11, 202417.1017.1017.1017.1016.24-
Oct 10, 202417.1017.1017.1017.1016.24-
Oct 9, 202417.1017.1017.1017.1016.24400
Oct 8, 202417.0017.0017.0017.0016.15-
Oct 7, 202417.0017.0017.0017.0016.15-
Oct 4, 202417.0017.0017.0017.0016.15-
Oct 3, 202417.0017.0017.0017.0016.15-
Oct 2, 202417.0017.0017.0017.0016.15-
Oct 1, 202417.0017.0017.0017.0016.15-
Sep 30, 202417.0017.0017.0017.0016.15-
Sep 27, 202417.0017.0017.0017.0016.15-
Sep 26, 202417.0017.0017.0017.0016.15-
Sep 25, 202417.0017.0017.0017.0016.15-
Sep 24, 202417.0017.0017.0017.0016.15-
Sep 23, 202417.0017.0017.0017.0016.15-
Sep 20, 202417.0017.0017.0017.0016.15-
Sep 19, 202417.0017.0017.0017.0016.15-
Sep 18, 202417.0017.0017.0017.0016.15-
Sep 17, 202417.0017.0017.0017.0016.15-
Sep 16, 202417.0017.0017.0017.0016.15-
Sep 13, 202417.0017.0017.0017.0016.15-
Sep 12, 202417.0017.0017.0017.0016.15-
Sep 11, 202417.0017.0017.0017.0016.15-
Sep 10, 202417.0017.0017.0017.0016.15-
Sep 9, 202417.0017.0017.0017.0016.15-
Sep 6, 202417.0017.0017.0017.0016.15-
Sep 5, 202417.0017.0017.0017.0016.15-
Sep 4, 202417.0017.0017.0017.0016.15-
Sep 3, 202417.5017.5017.0017.0016.15600
Aug 30, 202417.5917.5917.5917.5916.71-
Aug 29, 202417.5917.5917.5917.5916.71-
Aug 28, 202417.5917.5917.5917.5916.71-
Aug 27, 202417.5917.5917.5917.5916.71-
Aug 26, 202417.5917.5917.5917.5916.71200
Aug 23, 202417.5917.5917.5717.5916.711,300
Aug 22, 202417.5917.5917.5917.5916.71-
Aug 21, 202417.5917.5917.5917.5916.71-
Aug 20, 202417.5917.5917.5917.5916.71300
Aug 19, 202417.6017.6017.6017.6016.72800
Aug 16, 202417.5917.6017.5817.6016.723,100
Aug 15, 202418.0018.0018.0018.0017.10-
Aug 14, 202418.0018.0018.0018.0017.10-
Aug 13, 202418.0018.0018.0018.0017.10-
Aug 12, 202418.0018.0018.0018.0017.10-
Aug 9, 202418.0018.0018.0018.0017.10-
Aug 8, 202418.0018.0018.0018.0017.10-
Aug 7, 202418.0018.0018.0018.0017.10-
Aug 6, 202418.0018.0018.0018.0017.10-
Aug 5, 202418.0018.0018.0018.0017.10-
Aug 2, 202418.0018.0018.0018.0017.10-
Aug 1, 202418.0018.0018.0018.0017.10-
Jul 31, 202418.0018.0018.0018.0017.10-
Jul 30, 202418.0018.0018.0018.0017.10-
Jul 29, 202418.0018.0018.0018.0017.10-
Jul 26, 202418.0018.0018.0018.0017.10-
Jul 25, 202417.0018.0017.0018.0017.10600
Jul 24, 202417.5017.5017.0017.0016.151,100
Jul 23, 202416.3516.3516.3516.3515.53-
Jul 22, 202416.3516.3516.3516.3515.53-
Jul 19, 202416.3516.3516.3516.3515.53-
Jul 18, 202416.3516.3516.3516.3515.53-
Jul 17, 202416.3516.3516.3516.3515.53-
Jul 16, 202416.3516.3516.3516.3515.53200
Jul 15, 202415.9015.9015.9015.9015.10-
Jul 12, 202415.9015.9015.9015.9015.10-
Jul 11, 202415.9015.9015.9015.9015.10-
Jul 10, 202415.9015.9015.9015.9015.10-
Jul 9, 202415.9015.9015.9015.9015.10-
Jul 8, 202415.9015.9015.9015.9015.10-
Jul 5, 202415.9015.9015.9015.9015.10-
Jul 3, 202416.0016.0015.9015.9015.10700
Jul 2, 202416.3016.3016.3016.3015.48100
Jul 1, 202417.0017.0017.0017.0016.15-
Jun 28, 202417.0017.0017.0017.0016.15-
Jun 27, 202417.0017.0017.0017.0016.15-
Jun 26, 202417.0017.0017.0017.0016.15-
Jun 25, 202417.0017.0017.0017.0016.15-
Jun 24, 202417.0017.0017.0017.0016.15-
Jun 21, 202417.0017.0017.0017.0016.15-
Jun 20, 202417.0017.0017.0017.0016.15-
Jun 18, 202417.0017.0017.0017.0016.15-
Jun 17, 202417.0017.0017.0017.0016.15-
Jun 14, 202417.0017.0017.0017.0016.15-
Jun 13, 202417.0017.0017.0017.0016.15-
Jun 12, 202417.0017.0017.0017.0016.15-
Jun 11, 202417.0017.0017.0017.0016.15-
Jun 10, 202417.0017.0017.0017.0016.15100
Jun 7, 202416.4216.4216.4216.4215.60-
Jun 6, 202416.4216.4216.4216.4215.60-
Jun 5, 202416.4216.4216.4216.4215.60-
Jun 4, 202416.4216.4216.4216.4215.60-
Jun 3, 202416.4216.4216.4216.4215.60-
May 31, 202416.4216.4216.4216.4215.60-
May 30, 202416.4216.4216.4216.4215.60-
May 29, 202416.4216.4216.4216.4215.60-
May 28, 202416.4216.4216.4216.4215.60-
May 24, 202416.4216.4216.4216.4215.60-
May 23, 202416.4216.4216.4216.4215.60-
May 22, 202416.4216.4216.4216.4215.60-
May 21, 202416.4216.4216.4216.4215.60-
May 20, 202416.4216.4216.4216.4215.603,000
May 17, 202416.2616.2616.2616.2615.45-
May 16, 202416.2616.2616.2616.2615.45-
May 15, 202416.2616.2616.2616.2615.45-
May 14, 202416.2616.2616.2616.2615.45-
May 13, 202416.2616.2616.2616.2615.45-
May 10, 202416.2616.2616.2616.2615.45-
May 9, 202416.2616.2616.2616.2615.45-
May 8, 202416.2616.2616.2616.2615.45-
May 7, 202416.2616.2616.2616.2615.45-
May 6, 202416.2616.2616.2616.2615.45-
May 3, 202416.2616.2616.2616.2615.45-
May 2, 202416.2616.2616.2616.2615.45-
May 1, 202416.2616.2616.2616.2615.45-
Apr 30, 202416.2616.2616.2616.2615.45-
Apr 29, 202416.2616.2616.2616.2615.45-
Apr 26, 202416.2616.2616.2616.2615.45-
Apr 25, 202416.2616.2616.2616.2615.45-
Apr 24, 202416.2616.2616.2616.2615.45-
Apr 23, 202416.2616.2616.2616.2615.45-
Apr 22, 202416.2616.2616.2616.2615.45-
Apr 19, 202416.2616.2616.2616.2615.45-
Apr 18, 202416.2616.2616.2616.2615.45-
Apr 17, 202416.2616.2616.2616.2615.45-
Apr 16, 202416.2616.2616.2616.2615.45-
Apr 15, 202416.2616.2616.2616.2615.45-
Apr 12, 202416.2616.2616.2616.2615.45-
Apr 11, 202417.0017.0016.2616.2615.45300
Apr 10, 202416.8016.8016.8016.8015.96100
Apr 9, 202417.0017.0017.0017.0016.15-
Apr 8, 202417.0017.0017.0017.0016.15-

Related Tickers

RBAZ RBAZ Bancorp, Inc.
21.18
-0.80%
 
ORBN Oregon Bancorp, Inc.
19.35
-0.78%
 
KISB Kish Bancorp, Inc.
31.50
-0.03%
 
LOGN Logansport Financial Corp.
30.00
0.00%
 
ABBB Auburn Bancorp, Inc.
8.99
-0.11%
 
STBI Sturgis Bancorp, Inc.
17.50
0.00%
 
LSBK Lake Shore Bancorp, Inc.
14.08
-1.95%
 
GLBZ Glen Burnie Bancorp
5.17
+6.38%
 
QNBC QNB Corp.
35.00
-1.63%
 
QCCO QC Holdings, Inc.
0.3000
-31.82%