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 (%)
May 31, 2018 0.0510 0.0510 0.0510 0.0510 10,000 -0.01(-18.58%)
May 25, 2018 0.0626 0.0626 0.0626 0 +0.01(+8.94%)
May 24, 2018 0.0575 0.0575 0.0575 0.0575 50,000 -0.01(-17.86%)
May 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+25.90%)
May 18, 2018 0.0700 0.0790 0.0500 0.0556 82,028 -0.01(-16.04%)
May 17, 2018 0.0700 0.0700 0.0662 0.0662 2,020 +0.00(+0.00%)
May 16, 2018 0.0662 0.0662 0.0662 0.0662 100 +0.01(+20.40%)
May 15, 2018 0.0550 0.0550 0.0542 0.0550 65,550 -0.03(-34.52%)
May 11, 2018 0.0840 0.0840 0.0840 0 +0.01(+6.33%)
May 09, 2018 0.0790 0.0790 0.0790 0 -0.01(-11.24%)
May 08, 2018 0.0650 0.0890 0.0650 0.0890 12,000 +0.00(+0.00%)
May 07, 2018 0.0842 0.0890 0.0842 0.0890 4,000 +0.01(+18.67%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 02, 2018 0.0660 0.0660 0.0650 0.0650 60,000 -0.02(-23.71%)
Apr 26, 2018 0.0852 0.0852 0.0852 0 +0.00(+0.00%)
Apr 23, 2018 0.0852 0.0852 0.0852 21 +0.00(+0.24%)
Apr 17, 2018 0.0850 0.0850 0.0850 13 -0.00(-5.56%)
Apr 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 12, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Apr 11, 2018 0.0900 0.0900 0.0700 0.0700 2,700 -0.02(-18.60%)
Apr 10, 2018 0.0650 0.0860 0.0650 0.0860 401 +0.00(+1.18%)
Apr 06, 2018 0.0850 0.0850 0.0850 0 -0.00(-0.23%)
Apr 05, 2018 0.0852 0.0852 0.0852 0.0852 101 +0.01(+13.60%)
Apr 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 02, 2018 0.0750 0.0750 0.0700 0.0700 82,020 -0.02(-19.17%)
Mar 28, 2018 0.0866 0.0866 0.0866 0 +0.01(+8.25%)
Mar 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0800 0.0800 10,500 -0.01(-6.98%)
Mar 20, 2018 0.0750 0.0860 0.0750 0.0860 61,000 +0.00(+4.88%)
Mar 19, 2018 0.0800 0.0820 0.0800 0.0820 33,000 +0.00(+2.50%)
Mar 16, 2018 0.0650 0.0800 0.0650 0.0800 1,800 +0.00(+0.00%)
Mar 15, 2018 0.0760 0.0800 0.0760 0.0800 6,700 +0.00(+5.26%)
Mar 13, 2018 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Mar 12, 2018 0.0800 0.0800 0.0799 0.0800 1,380 +0.00(+0.00%)
Mar 09, 2018 0.0710 0.0800 0.0710 0.0800 3,000 +0.01(+17.65%)
Mar 07, 2018 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Mar 02, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Mar 01, 2018 0.0600 0.0670 0.0600 0.0670 11,000 -0.00(-1.47%)
Feb 26, 2018 0.0680 0.0680 0.0680 0 +0.01(+17.24%)
Feb 23, 2018 0.0580 0.0580 0.0580 0.0580 100 +0.01(+13.73%)
Feb 22, 2018 0.0680 0.0680 0.0510 0.0510 1,200 -0.01(-13.56%)
Feb 21, 2018 0.0680 0.0680 0.0500 0.0590 70,124 +0.02(+46.77%)
Feb 20, 2018 0.0580 0.0700 0.0402 0.0402 118,908 -0.02(-30.69%)
Feb 16, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 14, 2018 0.0580 0.0580 0.0580 0 +0.01(+18.37%)
Feb 13, 2018 0.0490 0.0490 0.0490 0.0490 510 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0490 0.0400 0.0490 11,020 +0.01(+22.50%)
Feb 09, 2018 0.0490 0.0490 0.0400 0.0400 12,992 -0.00(-0.25%)
Feb 08, 2018 0.0401 0.0401 0.0401 0.0401 270 +0.00(+2.56%)
Feb 07, 2018 0.0391 0.0391 0.0391 0.0391 4,018 -0.01(-21.64%)
Feb 06, 2018 0.0499 0.0499 0.0499 0.0499 400 +0.00(+4.57%)
Feb 02, 2018 0.0477 0.0477 0.0477 0 +0.01(+35.18%)
Jan 31, 2018 0.0353 0.0353 0.0353 0 -0.01(-19.99%)
Jan 30, 2018 0.0500 0.0500 0.0441 0.0441 8,363 -0.01(-13.22%)
Jan 26, 2018 0.0508 0.0508 0.0508 0 -0.01(-21.59%)
Jan 23, 2018 0.0648 0.0648 0.0648 0 -0.00(-0.25%)
Jan 19, 2018 0.0650 0.0650 0.0650 70 -0.01(-10.34%)
Jan 17, 2018 0.0725 0.0725 0.0725 0 +0.01(+9.85%)
Jan 11, 2018 0.0660 0.0660 0.0660 0 -0.00(-5.71%)
Jan 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
Jan 04, 2018 0.0725 0.0725 0.0725 0.0725 4,007 +0.01(+9.85%)
Jan 03, 2018 0.0400 0.0725 0.0400 0.0660 1,200 -0.01(-8.97%)
Jan 02, 2018 0.0400 0.0725 0.0400 0.0725 14,660 +0.03(+76.83%)
Dec 29, 2017 0.0410 0.0410 0.0410 0 -0.03(-38.07%)
Dec 28, 2017 0.0725 0.0725 0.0662 0.0662 4,085 +0.00(+0.00%)
Dec 22, 2017 0.0662 0.0662 0.0662 0 +0.00(+0.00%)
Dec 21, 2017 0.0501 0.0662 0.0500 0.0662 16,420 +0.00(+3.44%)
Dec 20, 2017 0.0640 0.0640 0.0640 0.0640 360 -0.01(-11.72%)
Dec 18, 2017 0.0725 0.0725 0.0725 0 +0.01(+20.83%)
Dec 15, 2017 0.0600 0.0600 0.0600 0.0600 510 -0.04(-40.00%)
Dec 14, 2017 0.0950 0.1000 0.0550 0.1000 5,140 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1000 0.1000 0.1000 140 +0.04(+66.67%)
Dec 12, 2017 0.0550 0.0950 0.0550 0.0600 3,500 -0.04(-40.00%)
Dec 11, 2017 0.0899 0.1000 0.0600 0.1000 47,699 +0.05(+81.82%)
Dec 08, 2017 0.0549 0.0550 0.0549 0.0550 13,900 +0.00(+10.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 48,020 +0.00(+0.00%)
Dec 06, 2017 0.0450 0.0501 0.0440 0.0500 129,500 +0.01(+16.28%)
Dec 05, 2017 0.0449 0.0449 0.0430 0.0430 15,020 +0.00(+7.77%)
Dec 04, 2017 0.0399 0.0399 0.0399 0.0399 10,040 +0.01(+17.18%)
Dec 01, 2017 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-0.15%)
Nov 29, 2017 0.0341 0.0341 0.0341 0 +0.00(+0.00%)
Nov 28, 2017 0.0341 0.0341 0.0341 0.0341 300 -0.01(-14.54%)
Nov 21, 2017 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Nov 10, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 09, 2017 0.0400 0.0400 0.0400 0.0400 600 +0.01(+21.21%)
Oct 31, 2017 0.0330 0.0330 0.0330 20 -0.00(-0.60%)
Oct 30, 2017 0.0331 0.0332 0.0331 0.0332 4,040 -0.00(-10.27%)
Oct 26, 2017 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 19, 2017 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 18, 2017 0.0370 0.0370 0.0370 0.0370 5,033 -0.00(-6.09%)
Oct 17, 2017 0.0394 0.0394 0.0394 0.0394 1,000 -0.00(-1.50%)
Oct 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2017 0.0409 0.0409 0.0400 0.0400 18,601 -0.00(-10.31%)
Oct 06, 2017 0.0446 0.0446 0.0446 0 +0.00(+11.50%)
Oct 02, 2017 0.0400 0.0400 0.0400 0 -0.00(-10.71%)
Sep 29, 2017 0.0448 0.0448 0.0448 0.0448 100 +0.01(+43.59%)
Sep 28, 2017 0.0311 0.0312 0.0311 0.0312 11,000 +0.00(+3.65%)
Sep 25, 2017 0.0301 0.0301 0.0301 0 -0.01(-31.59%)
Sep 20, 2017 0.0440 0.0440 0.0440 0 +0.01(+25.71%)
Sep 19, 2017 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.05%)
Sep 18, 2017 0.0449 0.0449 0.0449 0.0449 1,000 +0.00(+0.00%)
Sep 15, 2017 0.0449 0.0449 0.0449 0.0449 100 +0.00(+12.25%)
Sep 14, 2017 0.0439 0.0439 0.0400 0.0400 18,554 -0.00(-11.11%)
Sep 12, 2017 0.0450 0.0450 0.0450 0 +0.01(+25.00%)
Sep 06, 2017 0.0360 0.0360 0.0360 0 -0.01(-19.82%)
Sep 05, 2017 0.0449 0.0449 0.0449 0.0449 1,000 -0.00(-0.22%)
Sep 01, 2017 0.0375 0.0375 0.0450 16,400 +0.01(+20.00%)
Aug 29, 2017 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Aug 28, 2017 0.0377 0.0377 0.0375 0.0375 39,600 -0.02(-30.56%)
Aug 25, 2017 0.0688 0.0688 0.0500 0.0540 25,602 +0.00(+0.19%)
Aug 21, 2017 0.0539 0.0539 0.0539 0 -0.00(-5.06%)
Aug 15, 2017 0.0568 0.0568 0.0568 0 +0.02(+59.47%)
Aug 10, 2017 0.0356 0.0356 0.0356 0 -0.01(-15.44%)
Aug 08, 2017 0.0421 0.0421 0.0421 0 -0.00(-0.24%)
Aug 03, 2017 0.0422 0.0422 0.0422 0 +0.00(+0.00%)
Aug 02, 2017 0.0401 0.0422 0.0401 0.0422 6,944 +0.01(+20.23%)
Jul 31, 2017 0.0351 0.0351 0.0351 0 -0.01(-22.00%)
Jul 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2017 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Jul 21, 2017 0.0450 0.0450 0.0450 0.0450 28,300 +0.00(+0.00%)
Jul 20, 2017 0.0500 0.0500 0.0450 0.0450 5,700 +0.00(+0.45%)
Jul 19, 2017 0.0448 0.0448 0.0448 0.0448 4,500 -0.02(-35.07%)
Jul 18, 2017 0.0422 0.0690 0.0422 0.0690 1,040 +0.00(+6.15%)
Jul 17, 2017 0.0623 0.0650 0.0623 0.0650 868 -0.00(-5.80%)
Jul 14, 2017 0.0423 0.0690 0.0423 0.0690 2,400 +0.03(+58.99%)
Jul 13, 2017 0.0454 0.0700 0.0434 0.0434 3,020 -0.03(-38.00%)
Jul 12, 2017 0.0442 0.0700 0.0442 0.0700 5,200 +0.01(+25.22%)
Jul 06, 2017 0.0559 0.0559 0.0559 0 +0.00(+3.52%)
Jul 03, 2017 0.0540 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jun 29, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jun 28, 2017 0.0435 0.0540 0.0423 0.0540 10,300 -0.00(-3.23%)
Jun 27, 2017 0.0558 0.0558 0.0558 0.0558 900 -0.00(-0.18%)
Jun 26, 2017 0.0560 0.0560 0.0510 0.0559 6,020 +0.01(+11.80%)
Jun 22, 2017 0.0500 0.0500 0.0500 0 -0.01(-10.55%)
Jun 21, 2017 0.0500 0.0560 0.0500 0.0559 8,000 -0.00(-0.18%)
Jun 20, 2017 0.0560 0.0560 0.0560 0.0560 2,580 +0.00(+0.00%)
Jun 19, 2017 0.0560 0.0560 0.0560 0.0560 1,500 +0.00(+0.09%)
Jun 16, 2017 0.0619 0.0619 0.0559 0.0559 2,020 +0.00(+9.71%)
Jun 15, 2017 0.0510 0.0510 0.0510 0.0510 5,500 -0.01(-8.93%)
Jun 14, 2017 0.0528 0.0560 0.0528 0.0560 2,402 -0.00(-5.08%)
Jun 13, 2017 0.0619 0.0619 0.0590 0.0590 5,100 -0.00(-4.68%)
Jun 12, 2017 0.0500 0.0619 0.0500 0.0619 11,600 +0.00(+0.00%)
Jun 07, 2017 0.0619 0.0619 0.0619 0 +0.00(+0.00%)
Jun 06, 2017 0.0619 0.0619 0.0619 0.0619 2,400 -0.00(-0.16%)
Jun 05, 2017 0.0619 0.0620 0.0619 0.0620 4,100 +0.00(+8.77%)
Jun 02, 2017 0.0568 0.0570 0.0560 0.0570 13,020 +0.01(+14.84%)
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.