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, 2021 4.540 4.540 4.520 4.520 7,843 -0.03(-0.66%)
Nov 29, 2021 4.530 4.560 4.530 4.550 15,263 +0.03(+0.66%)
Nov 26, 2021 4.520 4.550 4.500 4.520 13,173 -0.03(-0.66%)
Nov 24, 2021 4.600 4.600 4.500 4.550 55,974 +0.00(+0.00%)
Nov 23, 2021 4.510 4.602 4.510 4.550 46,560 -0.00(-0.11%)
Nov 22, 2021 4.540 4.555 4.510 4.555 9,507 +0.01(+0.33%)
Nov 19, 2021 4.600 4.600 4.540 4.540 16,535 -0.06(-1.30%)
Nov 18, 2021 4.800 4.800 4.550 4.600 19,284 -0.10(-2.13%)
Nov 17, 2021 4.750 4.750 4.700 4.700 13,970 +0.03(+0.64%)
Nov 16, 2021 4.650 4.900 4.620 4.670 10,255 +0.02(+0.43%)
Nov 15, 2021 4.600 4.790 4.600 4.650 10,401 +0.00(+0.00%)
Nov 12, 2021 4.800 4.800 4.650 4.650 37,716 -0.05(-1.06%)
Nov 11, 2021 4.720 4.750 4.600 4.700 16,825 -0.05(-1.05%)
Nov 10, 2021 4.650 4.750 4.750 11,889 +0.09(+1.93%)
Nov 09, 2021 4.650 4.750 4.600 4.660 12,055 +0.01(+0.22%)
Nov 08, 2021 4.600 4.700 4.550 4.650 13,099 -0.05(-1.06%)
Nov 05, 2021 4.650 4.700 4.600 4.700 5,900 +0.00(+0.00%)
Nov 04, 2021 4.550 4.700 4.520 4.700 14,184 +0.19(+4.21%)
Nov 03, 2021 4.550 4.550 4.490 4.510 19,559 +0.01(+0.22%)
Nov 02, 2021 4.520 4.900 4.500 4.500 44,969 -0.20(-4.26%)
Nov 01, 2021 4.530 4.720 4.500 4.700 6,381 +0.20(+4.44%)
Oct 29, 2021 4.600 4.600 4.500 4.500 38,293 -0.10(-2.17%)
Oct 28, 2021 4.600 4.720 4.500 4.600 25,109 -0.10(-2.13%)
Oct 27, 2021 4.700 4.750 4.700 4.700 8,495 +0.10(+2.17%)
Oct 26, 2021 4.750 4.600 4.600 4,796 -0.05(-1.08%)
Oct 25, 2021 4.520 4.750 4.500 4.650 31,105 +0.13(+2.88%)
Oct 22, 2021 4.530 4.560 4.500 4.520 17,649 +0.00(+0.00%)
Oct 21, 2021 4.520 4.530 4.500 4.520 13,205 +0.00(+0.00%)
Oct 20, 2021 4.520 4.540 4.520 4.520 12,876 -0.02(-0.44%)
Oct 19, 2021 4.550 4.550 4.530 4.540 15,744 -0.04(-0.87%)
Oct 18, 2021 4.600 4.600 4.540 4.580 9,576 -0.02(-0.43%)
Oct 15, 2021 4.605 4.640 4.550 4.600 24,600 -0.01(-0.22%)
Oct 14, 2021 4.510 4.700 4.510 4.610 71,990 +0.08(+1.77%)
Oct 13, 2021 4.520 4.540 4.510 4.530 37,923 -0.01(-0.22%)
Oct 12, 2021 4.520 4.540 4.510 4.540 10,645 +0.01(+0.22%)
Oct 11, 2021 4.550 4.550 4.500 4.530 20,449 -0.02(-0.44%)
Oct 08, 2021 4.600 4.600 4.550 4.550 17,755 -0.05(-1.09%)
Oct 07, 2021 4.550 5.390 4.500 4.600 110,478 +0.08(+1.77%)
Oct 06, 2021 4.500 4.530 4.500 4.520 16,250 +0.00(+0.00%)
Oct 05, 2021 4.520 4.560 4.500 4.520 37,535 +0.00(+0.00%)
Oct 04, 2021 4.500 4.540 4.500 4.520 42,525 +0.00(+0.00%)
Oct 01, 2021 4.530 4.560 4.500 4.520 12,028 +0.00(+0.00%)
Sep 30, 2021 4.600 4.600 4.510 4.520 13,304 -0.08(-1.74%)
Sep 29, 2021 4.600 4.610 4.510 4.600 14,466 +0.00(+0.00%)
Sep 28, 2021 4.600 4.600 4.500 4.600 2,647 +0.00(+0.00%)
Sep 27, 2021 4.790 4.790 4.500 4.600 129,768 -0.10(-2.13%)
Sep 24, 2021 5.490 5.490 4.600 4.700 11,023 -0.79(-14.39%)
Sep 23, 2021 4.650 5.490 4.590 5.490 28,366 +0.79(+16.81%)
Sep 22, 2021 4.580 4.880 4.510 4.700 15,048 +0.18(+3.98%)
Sep 21, 2021 4.510 4.620 4.510 4.520 11,105 +0.01(+0.22%)
Sep 20, 2021 4.540 4.560 4.510 4.510 19,381 -0.04(-0.88%)
Sep 17, 2021 4.680 4.750 4.520 4.550 90,060 -0.13(-2.78%)
Sep 16, 2021 4.810 4.860 4.550 4.680 24,594 -0.17(-3.51%)
Sep 15, 2021 5.020 5.020 4.800 4.850 13,241 -0.19(-3.77%)
Sep 14, 2021 5.130 5.150 4.950 5.040 9,449 -0.09(-1.75%)
Sep 13, 2021 5.090 5.190 5.000 5.130 18,523 +0.04(+0.79%)
Sep 10, 2021 5.100 5.100 5.000 5.090 39,191 +0.04(+0.79%)
Sep 09, 2021 4.780 5.190 4.780 5.050 57,529 +0.27(+5.65%)
Sep 08, 2021 4.800 4.820 4.770 4.780 4,374 -0.07(-1.44%)
Sep 07, 2021 4.800 4.850 4.790 4.850 53,346 +0.06(+1.25%)
Sep 03, 2021 4.770 4.790 4.740 4.790 20,499 -0.01(-0.21%)
Sep 02, 2021 4.850 4.850 4.700 4.800 43,095 +0.28(+6.19%)
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.