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

Dakota Territory Resource Corp (OP: DTRC )

5.000 UNCHANGED
Last Price Updated: 3:53 PM EDT, Mar 31, 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 (%)
Dec 31, 2019 0.0650 0.0980 0.0650 0.0980 1,600 -0.00(-1.51%)
Dec 30, 2019 0.0850 0.1000 0.0650 0.0995 12,000 +0.01(+5.85%)
Dec 27, 2019 0.0650 0.0960 0.0650 0.0940 12,100 -0.00(-3.09%)
Dec 26, 2019 0.0970 0.0970 0.0970 0.0970 800 +0.03(+46.97%)
Dec 24, 2019 0.0700 0.0800 0.0660 0.0660 91,400 -0.03(-32.65%)
Dec 23, 2019 0.0875 0.0980 0.0680 0.0980 4,771 -0.00(-2.00%)
Dec 20, 2019 0.0920 0.1000 0.0661 0.1000 31,200 +0.01(+8.70%)
Dec 19, 2019 0.0918 0.0920 0.0820 0.0920 4,100 +0.00(+0.00%)
Dec 18, 2019 0.0860 0.0920 0.0800 0.0920 119,200 +0.00(+0.22%)
Dec 17, 2019 0.0918 0.0918 0.0918 0.0918 400 -0.00(-1.08%)
Dec 16, 2019 0.0755 0.0928 0.0755 0.0928 7,000 +0.00(+3.11%)
Dec 13, 2019 0.0800 0.0900 0.0800 0.0900 10,200 -0.00(-4.26%)
Dec 12, 2019 0.0850 0.0940 0.0750 0.0940 10,800 +0.00(+4.44%)
Dec 11, 2019 0.0840 0.0900 0.0800 0.0900 16,000 +0.01(+7.14%)
Dec 10, 2019 0.0900 0.0900 0.0840 0.0840 1,555 -0.00(-1.18%)
Dec 09, 2019 0.0750 0.0850 0.0750 0.0850 260 -0.00(-5.56%)
Dec 06, 2019 0.0800 0.0900 0.0800 0.0900 500 +0.00(+2.27%)
Dec 05, 2019 0.0880 0.0880 0.0880 0.0880 120 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0880 0.0750 0.0880 1,236 +0.00(+0.00%)
Dec 03, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.02(+25.71%)
Dec 02, 2019 0.0880 0.0880 0.0610 0.0700 19,514 -0.02(-25.53%)
Nov 29, 2019 0.0940 0.0940 0.0940 0.0940 600 +0.00(+4.44%)
Nov 27, 2019 0.0840 0.0930 0.0830 0.0900 10,500 +0.00(+5.88%)
Nov 26, 2019 0.0750 0.0850 0.0750 0.0850 400 +0.03(+49.12%)
Nov 25, 2019 0.0930 0.0930 0.0570 0.0570 2,850 -0.04(-38.71%)
Nov 22, 2019 0.0930 0.0930 0.0930 20 +0.00(+0.00%)
Nov 21, 2019 0.0930 0.0930 0.0930 0.0930 200 +0.00(+1.09%)
Nov 19, 2019 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 16 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.01(+11.11%)
Nov 13, 2019 0.1000 0.1000 0.0610 0.0900 1,400 -0.00(-4.26%)
Nov 12, 2019 0.0940 0.0940 0.0940 0.0940 300 +0.01(+17.50%)
Nov 11, 2019 0.0875 0.0875 0.0800 0.0800 18,000 -0.02(-19.19%)
Nov 08, 2019 0.1000 0.1000 0.0990 0.0990 400 -0.00(-1.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 600 +0.01(+17.65%)
Oct 31, 2019 0.0620 0.0850 0.0620 0.0850 31,020 -0.00(-2.86%)
Oct 29, 2019 0.0875 0.0875 0.0875 0 -0.00(-2.78%)
Oct 28, 2019 0.0800 0.0900 0.0800 0.0900 1,200 -0.00(-3.23%)
Oct 25, 2019 0.0830 0.0930 0.0830 0.0930 600 -0.00(-1.06%)
Oct 23, 2019 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Oct 21, 2019 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Oct 18, 2019 0.0610 0.0950 0.0610 0.0950 8,700 -0.00(-4.04%)
Oct 17, 2019 0.0990 0.0990 0.0990 80 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0990 0.0850 0.0990 2,800 +0.00(+0.00%)
Oct 15, 2019 0.1000 0.1000 0.0990 0.0990 5,135 -0.00(-1.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 10, 2019 0.0900 0.0900 0.0900 0.0900 1,200 +0.03(+57.89%)
Oct 09, 2019 0.0930 0.0930 0.0570 0.0570 7,200 -0.04(-38.78%)
Oct 08, 2019 0.0931 0.0931 0.0931 0.0931 5,000 -0.00(-0.96%)
Oct 07, 2019 0.0630 0.0940 0.0630 0.0940 35,000 +0.00(+4.44%)
Oct 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.