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 (%)
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%)
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.