NewMed Energy - Limited Partnership (DKDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | 200 |
| Apr 24, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 140 |
| Apr 23, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| Apr 22, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| Apr 19, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| Apr 18, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 100 |
| Apr 17, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Apr 16, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Apr 15, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 200 |
| Apr 12, 2024 | 2.4600 | 2.4650 | 2.4600 | 2.4650 | 2.4650 | 4,097 |
| Apr 11, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 10, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 09, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 08, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 100 |
| Apr 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Apr 04, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 100 |
| Apr 03, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Apr 02, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Apr 01, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Mar 28, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 600 |
| Mar 28, 2024 | 0.05112 Dividend | |||||
| Mar 27, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7689 | - |
| Mar 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7689 | - |
| Mar 25, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7689 | 100 |
| Mar 22, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Mar 21, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | 100 |
| Mar 20, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6118 | 100 |
| Mar 19, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5921 | - |
| Mar 18, 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.5921 | 400 |
| Mar 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4547 | - |
| Mar 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4547 | 800 |
| Mar 13, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4547 | 259 |
| Mar 12, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | - |
| Mar 11, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | - |
| Mar 08, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | - |
| Mar 07, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | - |
| Mar 06, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | - |
| Mar 05, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6707 | 1,001 |
| Mar 04, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Mar 01, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 29, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 28, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 27, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 26, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 23, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 22, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | - |
| Feb 21, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4841 | 1,000 |
| Feb 20, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5038 | - |
| Feb 16, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5038 | - |
| Feb 15, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5038 | 620 |
| Feb 14, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4498 | - |
| Feb 13, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4498 | - |
| Feb 12, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4498 | - |
| Feb 09, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4498 | - |
| Feb 08, 2024 | 2.4200 | 2.4950 | 2.4200 | 2.4950 | 2.4498 | 1,205 |
| Feb 07, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4056 | - |
| Feb 06, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4056 | - |
| Feb 05, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4056 | 10,000 |
| Feb 02, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5529 | - |
| Feb 01, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5529 | - |
| Jan 31, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5529 | 100 |
| Jan 30, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5234 | - |
| Jan 29, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5234 | 100 |
| Jan 26, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5921 | - |
| Jan 25, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5921 | - |
| Jan 24, 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | 2.5921 | 300 |
| Jan 23, 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | 2.4449 | 1,250 |
| Jan 22, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 19, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 18, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 17, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 16, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 12, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 11, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 10, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 09, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | - |
| Jan 08, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7139 | 150 |
| Jan 05, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Jan 04, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Jan 03, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Jan 02, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Dec 29, 2023 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Dec 28, 2023 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.6854 | - |
| Dec 27, 2023 | 2.8300 | 2.8300 | 2.7350 | 2.7350 | 2.6854 | 1,259 |
| Dec 26, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 22, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 21, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 20, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | 100 |
| Dec 19, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7001 | - |
| Dec 18, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7001 | - |
| Dec 15, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7001 | - |
| Dec 14, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7001 | 200 |
| Dec 13, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 12, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 08, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 07, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 06, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 05, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | - |
| Dec 04, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7492 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.