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%)
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.