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 29, 2020 0.1680 0.2500 0.1680 0.2500 125,000 +0.00(+1.21%)
May 28, 2020 0.2100 0.2490 0.1455 0.2470 151,478 +0.06(+30.00%)
May 27, 2020 0.2060 0.2060 0.1700 0.1900 16,555 -0.02(-8.65%)
May 26, 2020 0.2000 0.2080 0.1720 0.2080 27,637 +0.01(+4.00%)
May 22, 2020 0.2000 0.2000 0.1999 0.2000 5,300 +0.00(+0.10%)
May 21, 2020 0.1998 0.1998 0.1998 0.1998 100 +0.02(+11.00%)
May 20, 2020 0.2000 0.2000 0.1500 0.1800 25,600 -0.01(-5.26%)
May 19, 2020 0.2000 0.2000 0.1500 0.1900 50,216 +0.00(+0.00%)
May 18, 2020 0.1980 0.2000 0.1650 0.1900 84,700 -0.01(-4.04%)
May 15, 2020 0.1980 0.1980 0.1600 0.1980 1,400 +0.03(+16.47%)
May 14, 2020 0.2000 0.2000 0.1300 0.1700 13,950 -0.03(-14.91%)
May 13, 2020 0.1998 0.1998 0.1900 0.1998 800 +0.01(+5.16%)
May 12, 2020 0.1800 0.1900 0.1600 0.1900 25,483 +0.02(+15.15%)
May 11, 2020 0.1690 0.1800 0.1600 0.1650 73,540 -0.04(-17.50%)
May 08, 2020 0.1900 0.2000 0.1600 0.2000 14,500 +0.00(+0.00%)
May 07, 2020 0.1900 0.2000 0.1851 0.2000 31,842 +0.01(+5.26%)
May 06, 2020 0.1680 0.1900 0.1680 0.1900 600 +0.00(+0.00%)
May 05, 2020 0.1900 0.1900 0.1700 0.1900 24,300 +0.02(+11.76%)
May 04, 2020 0.1900 0.1900 0.1600 0.1700 16,855 -0.02(-10.53%)
May 01, 2020 0.1900 0.1900 0.1600 0.1900 103,900 +0.05(+31.03%)
Apr 30, 2020 0.1450 0.1900 0.1450 0.1450 2,200 -0.03(-14.71%)
Apr 29, 2020 0.1510 0.1900 0.1510 0.1700 31,199 -0.02(-9.57%)
Apr 28, 2020 0.1880 0.1880 0.1695 0.1880 20,974 +0.02(+10.59%)
Apr 27, 2020 0.1705 0.1800 0.1605 0.1700 979 +0.00(+0.00%)
Apr 24, 2020 0.1700 0.1700 0.1605 0.1700 800 +0.00(+0.00%)
Apr 23, 2020 0.1690 0.1700 0.1600 0.1700 8,868 -0.01(-5.56%)
Apr 22, 2020 0.1700 0.1800 0.1700 0.1800 1,030 +0.01(+5.88%)
Apr 21, 2020 0.1880 0.1880 0.1600 0.1700 2,200 +0.00(+0.00%)
Apr 20, 2020 0.1675 0.1900 0.1510 0.1700 9,700 -0.02(-9.09%)
Apr 17, 2020 0.1870 0.1870 0.1870 0.1870 300 +0.02(+10.00%)
Apr 16, 2020 0.1680 0.1900 0.1680 0.1700 73,506 -0.01(-5.56%)
Apr 15, 2020 0.1800 0.1800 0.1800 0.1800 650 +0.00(+0.00%)
Apr 14, 2020 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Apr 13, 2020 0.1360 0.1800 0.1350 0.1800 133,850 +0.00(+1.12%)
Apr 09, 2020 0.1500 0.1800 0.1500 0.1780 31,900 +0.03(+18.67%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 700 +0.00(+0.00%)
Apr 07, 2020 0.1500 0.1500 0.1320 0.1500 20,410 +0.01(+7.14%)
Apr 06, 2020 0.1500 0.1500 0.1350 0.1400 37,920 -0.01(-6.67%)
Apr 03, 2020 0.1400 0.1500 0.1400 0.1500 13,000 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 8,100 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1900 0.1028 0.1500 63,300 -0.03(-16.67%)
Mar 31, 2020 0.1898 0.1898 0.1500 0.1800 7,700 +0.01(+6.01%)
Mar 30, 2020 0.1900 0.1900 0.1210 0.1698 10,190 -0.02(-10.63%)
Mar 27, 2020 0.1700 0.1900 0.1400 0.1900 8,800 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1900 0.1600 0.1900 3,600 +0.03(+18.75%)
Mar 25, 2020 0.1800 0.1900 0.1500 0.1600 61,500 -0.02(-11.11%)
Mar 24, 2020 0.1600 0.1800 0.1545 0.1800 51,270 +0.01(+5.88%)
Mar 23, 2020 0.1680 0.1800 0.1300 0.1700 12,770 -0.01(-5.56%)
Mar 20, 2020 0.1700 0.1800 0.1400 0.1800 15,900 +0.01(+7.14%)
Mar 18, 2020 0.1680 0.1680 0.1680 0 +0.03(+20.00%)
Mar 17, 2020 0.1200 0.1700 0.1200 0.1400 10,800 -0.03(-17.55%)
Mar 16, 2020 0.1500 0.1698 0.1000 0.1698 20,104 +0.02(+13.20%)
Mar 13, 2020 0.1700 0.1700 0.1400 0.1500 26,900 -0.01(-6.25%)
Mar 12, 2020 0.1600 0.1700 0.1400 0.1600 35,630 -0.01(-5.88%)
Mar 11, 2020 0.1600 0.1900 0.1400 0.1700 14,200 -0.02(-10.43%)
Mar 10, 2020 0.1900 0.1900 0.1898 0.1898 5,500 -0.00(-0.11%)
Mar 09, 2020 0.1899 0.1900 0.1550 0.1900 11,940 +0.00(+0.00%)
Mar 06, 2020 0.1652 0.1900 0.1652 0.1900 9,400 +0.01(+5.56%)
Mar 05, 2020 0.1800 0.1800 0.1700 0.1800 4,000 -0.01(-5.26%)
Mar 04, 2020 0.1550 0.1900 0.1550 0.1900 16,374 -0.01(-2.56%)
Mar 03, 2020 0.1900 0.1950 0.1900 0.1950 1,295 +0.02(+8.33%)
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.