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

Dakota Territory Resource Corp (OP: DTRC )

N/A 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 (%)
Jul 26, 2019 0.0363 0.0363 0.0363 0 -0.02(-30.73%)
Jul 23, 2019 0.0524 0.0524 0.0524 0 -0.01(-11.93%)
Jul 22, 2019 0.0523 0.0595 0.0523 0.0595 12,000 +0.01(+13.77%)
Jul 19, 2019 0.0456 0.0525 0.0456 0.0523 10,600 +0.00(+10.11%)
Jul 18, 2019 0.0539 0.0539 0.0475 0.0475 9,999 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0540 0.0450 0.0475 19,020 -0.00(-6.86%)
Jul 16, 2019 0.0493 0.0510 0.0493 0.0510 29,900 +0.00(+0.00%)
Jul 15, 2019 0.0510 0.0510 0.0510 0.0510 21,440 +0.00(+0.00%)
Jul 10, 2019 0.0510 0.0510 0.0510 0 +0.00(+2.41%)
Jul 08, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Jul 05, 2019 0.0498 0.0498 0.0498 5 +0.00(+0.00%)
Jul 03, 2019 0.0499 0.0499 0.0399 0.0498 29,500 -0.00(-0.40%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0445 0.0450 0.0445 0.0450 20,000 +0.00(+0.00%)
Jun 26, 2019 0.0490 0.0490 0.0410 0.0450 19,375 -0.00(-8.16%)
Jun 25, 2019 0.0490 0.0490 0.0490 0.0490 20,000 -0.00(-2.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-15.25%)
Jun 21, 2019 0.0590 0.0590 0.0590 0.0590 2,000 +0.01(+21.65%)
Jun 20, 2019 0.0485 0.0485 0.0485 0.0485 4,000 -0.00(-3.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 41,981 +0.01(+11.11%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 20,020 +0.00(+0.00%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 4,100 +0.00(+12.50%)
Jun 14, 2019 0.0399 0.0400 0.0380 0.0400 92,900 +0.00(+14.29%)
Jun 13, 2019 0.0311 0.0350 0.0311 0.0350 465 -0.00(-7.89%)
Jun 12, 2019 0.0370 0.0380 0.0370 0.0380 20,000 +0.00(+2.70%)
Jun 11, 2019 0.0370 0.0370 0.0370 20 +0.00(+0.00%)
Jun 10, 2019 0.0345 0.0380 0.0340 0.0370 40,000 +0.00(+0.00%)
Jun 07, 2019 0.0330 0.0370 0.0310 0.0370 140,000 -0.01(-17.78%)
Jun 06, 2019 0.0353 0.0450 0.0353 0.0450 79,652 +0.01(+36.36%)
Jun 03, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
May 31, 2019 0.0490 0.0490 0.0330 0.0330 12,200 -0.00(-2.94%)
May 30, 2019 0.0341 0.0341 0.0340 0.0340 2,400 -0.00(-7.10%)
May 29, 2019 0.0460 0.0460 0.0366 0.0366 30,403 -0.00(-8.50%)
May 28, 2019 0.0365 0.0400 0.0365 0.0400 500 +0.00(+5.26%)
May 24, 2019 0.0380 0.0380 0.0380 0.0380 26,100 +0.00(+0.00%)
May 23, 2019 0.0350 0.0380 0.0350 0.0380 21,220 -0.00(-2.56%)
May 21, 2019 0.0390 0.0390 0.0390 0 -0.01(-15.22%)
May 17, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.84%)
May 16, 2019 0.0430 0.0430 0.0415 0.0415 1,300 +0.00(+6.41%)
May 15, 2019 0.0395 0.0395 0.0385 0.0390 16,000 -0.00(-2.50%)
May 14, 2019 0.0430 0.0430 0.0340 0.0400 43,490 -0.00(-10.11%)
May 13, 2019 0.0395 0.0445 0.0395 0.0445 271 -0.00(-3.26%)
May 09, 2019 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
May 08, 2019 0.0460 0.0460 0.0460 0.0460 100 -0.00(-3.16%)
May 07, 2019 0.0412 0.0475 0.0412 0.0475 232 -0.00(-2.06%)
May 06, 2019 0.0485 0.0485 0.0485 0.0485 540 -0.00(-0.82%)
May 03, 2019 0.0410 0.0489 0.0400 0.0489 2,200 +0.00(+6.77%)
May 02, 2019 0.0470 0.0470 0.0458 0.0458 80,100 +0.02(+52.67%)
May 01, 2019 0.0300 0.0303 0.0200 0.0300 551,361 -0.01(-25.00%)
Apr 30, 2019 0.0430 0.0430 0.0330 0.0400 206,830 -0.04(-50.00%)
Apr 29, 2019 0.0800 0.0800 0.0800 20 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0800 0.0700 0.0800 200 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 23, 2019 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
Mar 22, 2019 0.0800 0.0800 0.0700 0.0700 200 +0.02(+40.00%)
Mar 21, 2019 0.0800 0.0800 0.0500 0.0500 2,300 +0.00(+0.00%)
Mar 20, 2019 0.0800 0.0800 0.0500 0.0500 627 -0.02(-28.57%)
Mar 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0800 0.0700 0.0700 1,600 -0.01(-11.39%)
Mar 14, 2019 0.0790 0.0790 0.0790 20 +0.00(+0.00%)
Mar 13, 2019 0.0790 0.0790 0.0790 0.0790 100 +0.03(+51.92%)
Mar 12, 2019 0.0500 0.0520 0.0500 0.0520 56,935 -0.02(-25.71%)
Mar 11, 2019 0.0800 0.0800 0.0700 0.0700 600 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0800 0.0500 0.0700 120,200 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0750 0.0650 0.0750 1,400 +0.00(+7.14%)
Feb 13, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 12, 2019 0.0700 0.0700 0.0650 0.0650 2,200 -0.01(-7.14%)
Feb 11, 2019 0.0700 0.0700 0.0700 0.0700 320 -0.00(-3.45%)
Feb 08, 2019 0.0700 0.0725 0.0700 0.0725 19,000 -0.00(-3.33%)
Feb 06, 2019 0.0750 0.0750 0.0750 0 +0.02(+40.19%)
Feb 05, 2019 0.0535 0.0535 0.0478 0.0535 50,170 +0.00(+0.00%)
Feb 04, 2019 0.0507 0.0535 0.0507 0.0535 10,080 +0.01(+11.92%)
Feb 01, 2019 0.0535 0.0535 0.0478 0.0478 60,000 -0.01(-10.65%)
Jan 31, 2019 0.0535 0.0535 0.0518 0.0535 234,561 +0.00(+0.00%)
Jan 30, 2019 0.0535 0.0535 0.0535 0.0535 12,500 +0.00(+0.00%)
Jan 29, 2019 0.0535 0.0535 0.0535 0.0535 19,000 +0.00(+0.56%)
Jan 28, 2019 0.1918 0.1918 0.0532 0.0532 25,000 -0.00(-0.56%)
Jan 25, 2019 0.0532 0.0535 0.0407 0.0535 84,100 -0.00(-2.73%)
Jan 24, 2019 0.0750 0.0750 0.0525 0.0550 627,228 -0.03(-31.25%)
Jan 23, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0750 0.0800 19,800 +0.01(+14.29%)
Jan 18, 2019 0.1500 0.1500 0.0700 0.0700 157,200 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0800 0.0550 0.0700 600,455 +0.02(+27.27%)
Jan 16, 2019 0.0500 0.0550 0.0500 0.0550 30,400 +0.00(+0.00%)
Jan 15, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 14, 2019 0.0550 0.0550 0.0550 0.0550 120 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 09, 2019 0.0256 0.0500 0.0256 0.0500 5,945 -0.00(-9.09%)
Jan 08, 2019 0.0550 0.0550 0.0550 0.0550 100 +0.01(+17.02%)
Jan 04, 2019 0.0470 0.0470 0.0470 0 -0.01(-10.48%)
Jan 02, 2019 0.0525 0.0525 0.0525 0 -0.00(-4.55%)
Dec 31, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+4.76%)
Dec 28, 2018 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+5.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 19,900 -0.00(-9.09%)
Dec 26, 2018 0.0440 0.0550 0.0440 0.0550 54,300 +0.01(+30.95%)
Dec 24, 2018 0.0440 0.0440 0.0420 0.0420 26,500 +0.00(+0.00%)
Dec 21, 2018 0.0550 0.0550 0.0420 0.0420 22,700 -0.00(-10.64%)
Dec 20, 2018 0.0470 0.0470 0.0470 0.0470 5,000 -0.00(-3.09%)
Dec 19, 2018 0.0550 0.0550 0.0485 0.0485 45,000 +0.00(+0.00%)
Dec 18, 2018 0.0485 0.0485 0.0485 0.0485 1,000 -0.01(-11.82%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.01(+13.40%)
Dec 11, 2018 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 8,453 -0.00(-9.09%)
Dec 07, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+5.77%)
Nov 30, 2018 0.0510 0.0520 0.0500 0.0520 114,000 +0.00(+4.00%)
Nov 29, 2018 0.0550 0.0550 0.0500 0.0500 85,527 -0.04(-43.18%)
Nov 28, 2018 0.0880 0.0880 0.0880 0.0880 100 -0.00(-2.22%)
Nov 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2018 0.0980 0.0980 0.0980 0.0980 5,000 +0.01(+8.89%)
Nov 13, 2018 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 09, 2018 0.0980 0.0980 0.0980 0 +0.04(+63.33%)
Nov 08, 2018 0.0311 0.0600 0.0311 0.0600 50,500 +0.00(+3.45%)
Nov 07, 2018 0.0580 0.0580 0.0580 0.0580 1,001 -0.00(-3.33%)
Nov 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 02, 2018 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
Nov 01, 2018 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0550 0.0500 0.0550 100,000 +0.00(+0.00%)
Oct 29, 2018 0.0500 0.0550 0.0500 0.0550 135,520 +0.00(+10.00%)
Oct 26, 2018 0.0440 0.0540 0.0439 0.0500 129,300 +0.01(+13.64%)
Oct 25, 2018 0.0440 0.0440 0.0440 0.0440 1,000 +0.01(+24.65%)
Oct 23, 2018 0.0353 0.0353 0.0353 0 +0.00(+0.00%)
Oct 19, 2018 0.0353 0.0353 0.0353 0 +0.01(+40.08%)
Oct 18, 2018 0.0252 0.0252 0.0252 3 +0.00(+0.00%)
Oct 17, 2018 0.0252 0.0252 0.0252 0.0252 300 -0.01(-28.21%)
Oct 16, 2018 0.0448 0.0449 0.0351 0.0351 6,200 -0.01(-29.66%)
Oct 15, 2018 0.0499 0.0499 0.0499 20 +0.00(+0.00%)
Oct 12, 2018 0.0580 0.0580 0.0469 0.0499 1,700 +0.00(+6.40%)
Oct 11, 2018 0.0469 0.0469 0.0469 0.0469 600 +0.01(+34.00%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 -0.02(-39.66%)
Oct 08, 2018 0.0580 0.0580 0.0580 0.0580 3,000 +0.01(+31.82%)
Oct 05, 2018 0.0440 0.0440 0.0440 0.0440 4,000 -0.00(-2.22%)
Oct 04, 2018 0.0293 0.0450 0.0293 0.0450 21,300 +0.02(+53.58%)
Oct 03, 2018 0.0335 0.0335 0.0293 0.0293 90,000 +0.00(+0.00%)
Oct 02, 2018 0.0335 0.0335 0.0293 0.0293 20,000 -0.00(-12.54%)
Oct 01, 2018 0.0335 0.0335 0.0310 0.0335 9,287 +0.00(+0.00%)
Sep 28, 2018 0.0335 0.0335 0.0251 0.0335 122,200 +0.00(+0.00%)
Sep 27, 2018 0.0310 0.0335 0.0260 0.0335 69,100 +0.00(+14.33%)
Sep 26, 2018 0.0335 0.0335 0.0260 0.0293 272,100 -0.00(-2.33%)
Sep 25, 2018 0.0335 0.0335 0.0300 0.0300 49,400 -0.00(-5.66%)
Sep 21, 2018 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
Sep 19, 2018 0.0318 0.0318 0.0318 0 -0.01(-14.05%)
Sep 18, 2018 0.0370 0.0370 0.0370 0.0370 2,000 -0.01(-17.78%)
Sep 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 30, 2018 0.0253 0.0400 0.0253 0.0400 5,100 -0.02(-33.33%)
Aug 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 27, 2018 0.0740 0.0740 0.0640 0.0650 13,000 +0.02(+35.42%)
Aug 24, 2018 0.0480 0.0480 0.0340 0.0480 5,200 +0.00(+0.00%)
Aug 23, 2018 0.0480 0.0480 0.0480 0.0480 1,000 +0.01(+17.07%)
Aug 22, 2018 0.0320 0.0410 0.0320 0.0410 34,167 +0.01(+17.14%)
Aug 21, 2018 0.0350 0.0350 0.0301 0.0350 245,064 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0300 0.0350 437,000 +0.00(+12.90%)
Aug 16, 2018 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Aug 15, 2018 0.0300 0.0310 0.0300 0.0300 24,000 -0.00(-7.69%)
Aug 13, 2018 0.0325 0.0325 0.0325 0 -0.00(-7.14%)
Aug 10, 2018 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+7.69%)
Aug 09, 2018 0.0350 0.0350 0.0325 0.0325 1,000 +0.00(+0.00%)
Aug 07, 2018 0.0325 0.0325 0.0325 0 -0.00(-4.41%)
Aug 06, 2018 0.0350 0.0350 0.0340 0.0340 7,020 +0.00(+4.62%)
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.