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 (%)
Nov 30, 2020 0.5400 0.5400 0.5210 0.5280 60,100 +0.00(+0.59%)
Nov 27, 2020 0.5450 0.5450 0.5249 0.5249 52,700 -0.02(-3.69%)
Nov 25, 2020 0.5500 0.5600 0.5450 0.5450 9,400 +0.00(+0.00%)
Nov 24, 2020 0.5498 0.5600 0.5450 0.5450 7,585 -0.01(-0.91%)
Nov 23, 2020 0.5500 0.5500 0.5300 0.5500 7,399 +0.00(+0.00%)
Nov 20, 2020 0.5465 0.5500 0.5275 0.5500 119,200 +0.01(+0.92%)
Nov 19, 2020 0.5400 0.5500 0.5400 0.5450 15,470 +0.01(+0.93%)
Nov 18, 2020 0.4900 0.5800 0.4710 0.5400 80,617 +0.06(+12.55%)
Nov 17, 2020 0.4500 0.4900 0.4300 0.4798 68,584 +0.04(+9.05%)
Nov 16, 2020 0.4500 0.4600 0.4400 0.4400 1,615 -0.01(-2.22%)
Nov 13, 2020 0.4300 0.4500 0.4200 0.4500 49,700 +0.02(+4.65%)
Nov 12, 2020 0.4301 0.4594 0.4300 0.4300 26,500 -0.04(-8.45%)
Nov 11, 2020 0.4202 0.4697 0.4202 0.4697 36,020 +0.01(+2.11%)
Nov 10, 2020 0.4400 0.4600 0.4400 0.4600 1,639 +0.02(+4.55%)
Nov 09, 2020 0.4500 0.4700 0.4050 0.4400 169,125 -0.03(-6.38%)
Nov 06, 2020 0.4600 0.4700 0.4510 0.4700 17,600 +0.00(+0.00%)
Nov 05, 2020 0.4700 0.4750 0.4700 0.4700 21,664 +0.00(+0.00%)
Nov 04, 2020 0.4700 0.4725 0.4500 0.4700 37,009 +0.00(+0.04%)
Nov 03, 2020 0.4300 0.4700 0.4201 0.4698 88,957 +0.05(+11.86%)
Nov 02, 2020 0.4416 0.4416 0.4100 0.4200 35,364 -0.02(-5.21%)
Oct 30, 2020 0.4000 0.4438 0.3975 0.4431 92,100 +0.04(+10.77%)
Oct 29, 2020 0.4000 0.4150 0.3950 0.4000 102,594 +0.00(+0.00%)
Oct 28, 2020 0.3899 0.4200 0.3780 0.4000 71,800 +0.00(+0.00%)
Oct 27, 2020 0.4400 0.4400 0.3912 0.4000 29,765 -0.01(-3.61%)
Oct 26, 2020 0.4300 0.4300 0.4102 0.4150 47,041 -0.02(-3.49%)
Oct 23, 2020 0.4100 0.4300 0.4100 0.4300 18,400 -0.01(-2.27%)
Oct 22, 2020 0.4400 0.4400 0.4300 0.4400 11,345 -0.01(-2.22%)
Oct 21, 2020 0.4150 0.4500 0.3900 0.4500 210,551 +0.07(+19.05%)
Oct 20, 2020 0.3870 0.4300 0.3751 0.3780 57,076 -0.03(-7.80%)
Oct 19, 2020 0.3750 0.4500 0.3750 0.4100 268,430 +0.03(+9.33%)
Oct 16, 2020 0.3500 0.3750 0.3400 0.3750 20,400 +0.03(+10.26%)
Oct 15, 2020 0.3500 0.3500 0.3401 0.3401 420 -0.02(-5.53%)
Oct 14, 2020 0.3581 0.3600 0.3503 0.3600 13,326 +0.01(+2.77%)
Oct 13, 2020 0.3301 0.3600 0.3300 0.3503 95,080 -0.02(-5.32%)
Oct 09, 2020 0.3700 0.3700 0.3700 0 +0.02(+4.25%)
Oct 08, 2020 0.3700 0.3700 0.3353 0.3549 38,560 -0.02(-4.08%)
Oct 07, 2020 0.3401 0.3700 0.3350 0.3700 26,610 +0.00(+0.00%)
Oct 06, 2020 0.3750 0.3750 0.3528 0.3700 7,560 -0.02(-5.13%)
Oct 05, 2020 0.3600 0.3900 0.3351 0.3900 31,885 -0.01(-2.26%)
Oct 02, 2020 0.3900 0.3990 0.3200 0.3990 63,100 +0.01(+2.57%)
Oct 01, 2020 0.3500 0.3890 0.3500 0.3890 52,850 +0.01(+2.37%)
Sep 30, 2020 0.3798 0.3800 0.3299 0.3800 37,580 +0.00(+0.05%)
Sep 29, 2020 0.3400 0.3798 0.3400 0.3798 1,880 +0.03(+8.48%)
Sep 28, 2020 0.3296 0.3501 0.3296 0.3501 1,170 -0.03(-7.87%)
Sep 25, 2020 0.3598 0.3800 0.3150 0.3800 38,000 +0.02(+6.17%)
Sep 24, 2020 0.3600 0.3600 0.3150 0.3579 45,813 -0.04(-10.08%)
Sep 23, 2020 0.3600 0.4000 0.3600 0.3980 17,651 +0.04(+10.56%)
Sep 22, 2020 0.3570 0.3600 0.3570 0.3600 400 -0.04(-9.55%)
Sep 21, 2020 0.3600 0.4000 0.3360 0.3980 43,402 -0.03(-7.33%)
Sep 18, 2020 0.3200 0.4295 0.3100 0.4295 106,600 +0.11(+34.22%)
Sep 17, 2020 0.3800 0.3800 0.3000 0.3200 31,665 -0.03(-8.57%)
Sep 16, 2020 0.3400 0.3800 0.3300 0.3500 82,749 -0.04(-9.09%)
Sep 15, 2020 0.3980 0.3980 0.3500 0.3850 14,745 +0.02(+4.05%)
Sep 14, 2020 0.3320 0.3700 0.3320 0.3700 7,265 +0.01(+1.37%)
Sep 11, 2020 0.3500 0.3650 0.3300 0.3650 115,200 +0.00(+0.11%)
Sep 10, 2020 0.3474 0.3646 0.3400 0.3646 5,025 +0.01(+2.76%)
Sep 09, 2020 0.3300 0.3648 0.3300 0.3548 24,200 -0.01(-1.44%)
Sep 08, 2020 0.3301 0.3980 0.3301 0.3600 17,801 -0.04(-9.55%)
Sep 04, 2020 0.3500 0.3980 0.3300 0.3980 34,200 +0.05(+15.36%)
Sep 03, 2020 0.3750 0.3750 0.3450 0.3450 10,745 -0.03(-7.75%)
Sep 02, 2020 0.3541 0.3800 0.3500 0.3740 37,850 -0.02(-6.03%)
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.