Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dakota Territory Resource Corp (OP: DTRC )

N/A 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 (%)
Feb 28, 2022 4.700 5.000 4.700 4.850 5,352 +0.14(+2.97%)
Feb 25, 2022 4.830 4.750 4.710 4.710 8,852 -0.09(-1.87%)
Feb 24, 2022 4.950 4.975 4.730 4.800 12,890 -0.03(-0.62%)
Feb 23, 2022 4.930 4.930 4.830 4.830 6,466 +0.03(+0.63%)
Feb 22, 2022 5.090 5.100 4.800 4.800 16,256 -0.15(-3.03%)
Feb 18, 2022 4.950 0 -0.01(-0.30%)
Feb 17, 2022 5.120 5.120 4.965 4.965 15,419 -0.13(-2.65%)
Feb 16, 2022 5.020 5.120 5.000 5.100 40,265 +0.09(+1.80%)
Feb 15, 2022 5.100 5.230 5.000 5.010 5,602 -0.09(-1.76%)
Feb 14, 2022 5.480 5.480 5.000 5.100 10,110 -0.15(-2.86%)
Feb 11, 2022 5.200 5.250 4.610 5.250 34,132 +0.00(+0.00%)
Feb 10, 2022 4.750 5.250 4.600 5.250 11,361 +0.45(+9.38%)
Feb 09, 2022 4.600 4.925 4.600 4.800 12,039 -0.40(-7.69%)
Feb 08, 2022 4.520 5.250 4.520 5.200 57,939 +0.60(+13.04%)
Feb 07, 2022 4.550 4.840 4.530 4.600 36,468 +0.08(+1.77%)
Feb 04, 2022 4.550 4.550 4.500 4.520 47,868 -0.03(-0.66%)
Feb 03, 2022 4.420 4.550 4.550 59,116 +0.15(+3.41%)
Feb 02, 2022 4.340 4.420 4.340 4.400 83,894 +0.03(+0.69%)
Feb 01, 2022 4.270 4.380 4.260 4.370 18,498 +0.09(+2.10%)
Jan 31, 2022 4.280 4.290 4.250 4.280 12,988 +0.03(+0.71%)
Jan 28, 2022 4.270 4.290 4.250 4.250 14,793 -0.04(-0.93%)
Jan 27, 2022 4.350 4.350 4.264 4.290 34,721 -0.03(-0.69%)
Jan 26, 2022 4.370 4.370 4.320 4.320 10,431 -0.04(-0.92%)
Jan 25, 2022 4.380 4.380 4.290 4.360 21,164 +0.01(+0.23%)
Jan 24, 2022 4.350 4.380 4.300 4.350 21,219 +0.00(+0.00%)
Jan 21, 2022 4.400 4.450 4.300 4.350 18,567 -0.07(-1.58%)
Jan 20, 2022 4.410 4.430 4.400 4.420 21,631 +0.02(+0.45%)
Jan 19, 2022 4.360 4.420 4.350 4.400 42,700 +0.05(+1.15%)
Jan 18, 2022 4.360 4.370 4.350 4.350 13,266 -0.01(-0.23%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.380 4.390 4.350 4.390 18,298 +0.02(+0.46%)
Jan 12, 2022 4.380 4.400 4.370 4.370 16,837 -0.01(-0.23%)
Jan 11, 2022 4.400 4.400 4.370 4.380 11,878 -0.02(-0.45%)
Jan 10, 2022 4.410 4.500 4.400 4.400 23,993 -0.01(-0.23%)
Jan 07, 2022 4.390 4.450 4.360 4.410 45,692 +0.02(+0.46%)
Jan 06, 2022 4.390 4.400 4.350 4.390 53,458 +0.04(+0.92%)
Jan 05, 2022 4.370 4.390 4.340 4.350 9,637 -0.05(-1.14%)
Jan 04, 2022 4.360 4.400 4.360 4.400 5,618 +0.05(+1.15%)
Jan 03, 2022 4.370 4.400 4.340 4.350 18,468 -0.05(-1.14%)
Dec 31, 2021 4.370 4.400 4.350 4.400 11,475 +0.00(+0.00%)
Dec 30, 2021 4.410 4.440 4.370 4.400 4,937 -0.04(-0.90%)
Dec 29, 2021 4.400 4.440 4.360 4.440 13,893 +0.00(+0.00%)
Dec 28, 2021 4.450 4.500 4.400 4.440 89,388 +0.01(+0.23%)
Dec 27, 2021 4.475 4.475 4.400 4.430 11,962 -0.02(-0.45%)
Dec 23, 2021 4.457 4.457 4.400 4.450 7,197 +0.00(+0.00%)
Dec 22, 2021 4.430 4.500 4.400 4.450 12,745 +0.05(+1.14%)
Dec 21, 2021 4.400 4.500 4.360 4.400 38,730 +0.00(+0.00%)
Dec 20, 2021 4.520 4.520 4.400 4.400 35,935 -0.15(-3.30%)
Dec 17, 2021 4.540 4.550 4.540 4.550 6,780 +0.05(+1.11%)
Dec 16, 2021 4.450 4.550 4.440 4.500 20,215 +0.05(+1.12%)
Dec 15, 2021 4.450 4.463 4.400 4.450 44,963 -0.01(-0.22%)
Dec 14, 2021 4.470 4.475 4.450 4.460 22,870 -0.01(-0.22%)
Dec 13, 2021 4.460 4.485 4.400 4.470 28,934 +0.01(+0.22%)
Dec 10, 2021 4.500 4.500 4.440 4.460 61,945 -0.04(-0.89%)
Dec 09, 2021 4.510 4.510 4.500 4.500 52,293 +0.00(+0.00%)
Dec 08, 2021 4.510 4.520 4.500 4.500 17,160 +0.00(+0.00%)
Dec 07, 2021 4.500 4.510 4.500 4.500 21,685 +0.00(+0.00%)
Dec 06, 2021 4.500 4.520 4.500 4.500 19,118 +0.00(+0.00%)
Dec 03, 2021 4.520 4.530 4.500 4.500 20,819 -0.01(-0.22%)
Dec 02, 2021 4.530 4.550 4.510 4.510 59,864 -0.01(-0.22%)
Dec 01, 2021 4.520 4.530 4.520 4.520 8,360 +0.00(+0.00%)
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%)
Sep 01, 2021 4.400 4.520 4.400 4.520 16,886 +0.12(+2.73%)
Aug 31, 2021 4.350 4.400 4.350 4.400 13,633 +0.01(+0.23%)
Aug 30, 2021 4.300 4.400 4.300 4.390 14,875 +0.03(+0.69%)
Aug 27, 2021 4.250 4.360 4.250 4.360 5,521 +0.10(+2.35%)
Aug 26, 2021 4.270 4.320 4.250 4.260 6,088 -0.01(-0.23%)
Aug 25, 2021 4.250 4.390 4.250 4.270 4,489 -0.12(-2.73%)
Aug 24, 2021 4.270 4.390 4.210 4.390 35,020 +0.11(+2.57%)
Aug 23, 2021 4.250 4.300 4.220 4.280 24,597 +0.00(+0.00%)
Aug 20, 2021 4.350 4.350 4.250 4.280 10,124 -0.07(-1.61%)
Aug 19, 2021 4.350 4.500 4.180 4.350 30,463 +0.05(+1.16%)
Aug 18, 2021 4.170 4.770 4.170 4.300 11,182 +0.12(+2.87%)
Aug 17, 2021 4.400 4.430 4.070 4.180 46,792 -0.21(-4.78%)
Aug 16, 2021 4.510 4.550 4.390 4.390 26,943 -0.11(-2.44%)
Aug 13, 2021 4.500 4.600 4.490 4.500 5,802 +0.00(+0.00%)
Aug 12, 2021 4.600 4.600 4.500 4.500 16,101 +0.00(+0.00%)
Aug 11, 2021 4.500 4.600 4.460 4.500 11,007 +0.00(+0.00%)
Aug 10, 2021 4.500 4.500 4.470 4.500 49,784 +0.00(+0.00%)
Aug 09, 2021 4.650 4.750 4.490 4.500 140,201 -0.10(-2.17%)
Aug 06, 2021 4.750 4.750 4.590 4.600 7,665 -0.06(-1.29%)
Aug 05, 2021 4.700 4.800 4.590 4.660 22,226 -0.04(-0.85%)
Aug 04, 2021 4.530 4.750 4.530 4.700 15,791 +0.10(+2.17%)
Aug 03, 2021 4.800 4.800 4.600 4.600 13,047 -0.17(-3.56%)
Aug 02, 2021 4.990 4.990 4.650 4.770 14,522 -0.08(-1.65%)
Jul 30, 2021 4.850 4.900 4.750 4.850 4,562 +0.05(+1.04%)
Jul 29, 2021 4.720 4.800 4.680 4.800 12,035 +0.08(+1.69%)
Jul 28, 2021 4.720 4.720 4.650 4.720 9,258 -0.03(-0.63%)
Jul 27, 2021 4.800 4.800 4.720 4.750 13,672 +0.04(+0.74%)
Jul 26, 2021 4.650 4.810 4.620 4.715 14,234 +0.16(+3.40%)
Jul 23, 2021 4.800 4.890 4.560 4.560 25,323 -0.27(-5.59%)
Jul 22, 2021 4.800 4.890 4.800 4.830 2,222 +0.03(+0.63%)
Jul 21, 2021 4.540 4.850 4.540 4.800 14,022 +0.22(+4.80%)
Jul 20, 2021 4.700 5.500 4.520 4.580 12,574 +0.06(+1.33%)
Jul 19, 2021 4.610 4.650 4.510 4.520 24,808 -0.08(-1.74%)
Jul 16, 2021 4.750 4.750 4.600 4.600 3,826 -0.15(-3.16%)
Jul 15, 2021 5.150 5.150 4.750 4.750 19,873 -0.06(-1.25%)
Jul 14, 2021 4.990 4.990 4.810 4.810 3,020 -0.04(-0.82%)
Jul 13, 2021 5.200 5.200 4.840 4.850 4,318 -0.17(-3.39%)
Jul 12, 2021 5.000 5.200 5.000 5.020 6,913 +0.03(+0.60%)
Jul 09, 2021 4.990 4.990 4.990 4.990 2,737 +0.00(+0.00%)
Jul 08, 2021 4.920 5.115 4.810 4.990 14,785 +0.07(+1.42%)
Jul 07, 2021 5.000 5.165 4.810 4.920 6,781 -0.07(-1.40%)
Jul 06, 2021 4.850 5.250 4.800 4.990 6,388 +0.09(+1.84%)
Jul 02, 2021 4.900 5.500 4.800 4.900 51,144 +0.00(+0.00%)
Jul 01, 2021 5.100 5.125 4.750 4.900 48,321 -0.10(-2.00%)
Jun 30, 2021 5.000 5.000 4.930 5.000 16,652 +0.00(+0.00%)
Jun 29, 2021 4.950 5.000 4.800 5.000 22,716 -0.05(-0.99%)
Jun 28, 2021 5.450 5.800 4.990 5.050 28,935 -0.40(-7.34%)
Jun 25, 2021 5.475 5.550 5.350 5.450 6,240 -0.20(-3.54%)
Jun 24, 2021 5.400 5.700 5.400 5.650 7,018 +0.05(+0.89%)
Jun 23, 2021 5.650 5.700 5.250 5.600 27,640 -0.20(-3.45%)
Jun 22, 2021 5.500 6.030 5.500 5.800 4,190 +4.63(+395.73%)
May 24, 2021 1.170 1.170 1.170 0 -0.09(-7.14%)
May 21, 2021 1.255 1.270 1.200 1.260 93,286 -0.00(-0.40%)
May 20, 2021 1.300 1.300 1.240 1.265 66,233 -0.04(-2.69%)
May 19, 2021 1.270 1.300 1.235 1.300 397,818 +0.03(+2.36%)
May 18, 2021 1.240 1.300 1.235 1.270 208,800 +0.05(+4.10%)
May 17, 2021 1.240 1.250 1.130 1.220 256,781 +0.03(+2.52%)
May 14, 2021 1.080 1.190 0.9700 1.190 404,349 +0.12(+11.21%)
May 13, 2021 0.9900 1.070 0.9500 1.070 152,134 +0.08(+8.08%)
May 12, 2021 0.8799 0.9900 0.8400 0.9900 484,784 +0.11(+12.51%)
May 11, 2021 0.8000 0.8890 0.7800 0.8799 110,551 +0.10(+12.81%)
May 10, 2021 0.8100 0.8400 0.7455 0.7800 1,407,510 -0.02(-1.89%)
May 07, 2021 0.7700 0.8000 0.7700 0.7950 225,553 +0.03(+3.25%)
May 06, 2021 0.7700 0.7800 0.7500 0.7700 526,169 +0.02(+2.67%)
May 05, 2021 0.7600 0.7700 0.7400 0.7500 95,343 +0.01(+1.35%)
May 04, 2021 0.7500 0.7700 0.7400 0.7400 38,824 -0.01(-1.00%)
May 03, 2021 0.7200 0.7600 0.7200 0.7475 69,090 +0.03(+3.82%)
Apr 30, 2021 0.7050 0.7300 0.7000 0.7200 182,300 +0.01(+0.70%)
Apr 29, 2021 0.7100 0.7300 0.7000 0.7150 71,423 +0.01(+0.70%)
Apr 28, 2021 0.6800 0.7100 0.6800 0.7100 48,177 +0.03(+4.41%)
Apr 27, 2021 0.6600 0.7000 0.6500 0.6800 128,005 +0.02(+3.03%)
Apr 26, 2021 0.6500 0.6700 0.6500 0.6600 30,174 -0.01(-1.46%)
Apr 23, 2021 0.6600 0.6700 0.6400 0.6698 63,800 +0.01(+1.48%)
Apr 22, 2021 0.6100 0.6600 0.5900 0.6600 1,160,824 +0.02(+3.13%)
Apr 21, 2021 0.6000 0.6500 0.5800 0.6400 261,659 +0.06(+10.34%)
Apr 20, 2021 0.5325 0.5900 0.5325 0.5800 93,591 +0.01(+1.75%)
Apr 19, 2021 0.5450 0.5800 0.5107 0.5700 87,481 +0.02(+4.57%)
Apr 16, 2021 0.5600 0.5898 0.5451 0.5451 53,400 -0.03(-6.02%)
Apr 15, 2021 0.5100 0.5800 0.5000 0.5800 128,151 +0.05(+9.43%)
Apr 14, 2021 0.4900 0.5600 0.4900 0.5300 142,695 +0.04(+8.16%)
Apr 13, 2021 0.5500 0.5590 0.4900 0.4900 1,210,509 -0.06(-10.91%)
Apr 12, 2021 0.5590 0.5590 0.5351 0.5500 3,797 -0.01(-1.61%)
Apr 09, 2021 0.5300 0.5600 0.5300 0.5590 57,900 +0.04(+7.50%)
Apr 08, 2021 0.5200 0.5300 0.5200 0.5200 5,850 +0.00(+0.06%)
Apr 07, 2021 0.5002 0.5200 0.5000 0.5197 15,100 +0.02(+3.94%)
Apr 06, 2021 0.5400 0.5400 0.5000 0.5000 15,800 -0.02(-3.81%)
Apr 05, 2021 0.5300 0.5300 0.5000 0.5198 3,934 -0.00(-0.04%)
Apr 01, 2021 0.5200 0.5300 0.5000 0.5200 17,400 -0.01(-1.89%)
Mar 31, 2021 0.5250 0.5300 0.4825 0.5300 45,770 +0.03(+6.00%)
Mar 30, 2021 0.5250 0.5250 0.5000 0.5000 9,600 +0.02(+3.09%)
Mar 29, 2021 0.5300 0.5300 0.4850 0.4850 21,945 -0.04(-6.73%)
Mar 26, 2021 0.5090 0.5300 0.5090 0.5200 62,800 +0.02(+4.00%)
Mar 25, 2021 0.4950 0.5198 0.4512 0.5000 6,300 +0.00(+0.00%)
Mar 24, 2021 0.5100 0.5100 0.4952 0.5000 19,200 -0.01(-1.96%)
Mar 23, 2021 0.5200 0.5250 0.5000 0.5100 27,410 -0.01(-1.92%)
Mar 22, 2021 0.5175 0.5300 0.5000 0.5200 21,450 +0.00(+0.00%)
Mar 19, 2021 0.5400 0.5400 0.5000 0.5200 46,100 +0.00(+0.00%)
Mar 18, 2021 0.4900 0.5200 0.4750 0.5200 100,608 +0.05(+9.47%)
Mar 17, 2021 0.4800 0.4990 0.4700 0.4750 89,797 -0.01(-1.04%)
Mar 16, 2021 0.4800 0.4800 0.4600 0.4800 22,402 +0.00(+0.00%)
Mar 15, 2021 0.4795 0.5100 0.4500 0.4800 351,676 +0.00(+0.10%)
Mar 12, 2021 0.4500 0.4795 0.4400 0.4795 9,000 +0.03(+6.60%)
Mar 11, 2021 0.4400 0.4600 0.4350 0.4498 5,400 -0.01(-2.17%)
Mar 10, 2021 0.4935 0.4998 0.4177 0.4598 71,037 -0.01(-2.17%)
Mar 09, 2021 0.4400 0.4700 0.4400 0.4700 29,285 +0.01(+2.22%)
Mar 08, 2021 0.4021 0.4600 0.4021 0.4598 11,782 -0.03(-6.16%)
Mar 05, 2021 0.4580 0.4900 0.4450 0.4900 18,200 +0.06(+13.95%)
Mar 04, 2021 0.4450 0.4798 0.4010 0.4300 45,027 -0.05(-10.42%)
Mar 03, 2021 0.4800 0.4800 0.4500 0.4800 6,850 +0.03(+6.67%)
Mar 02, 2021 0.4650 0.4897 0.4500 0.4500 11,720 -0.03(-6.25%)
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.