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 (%)
Apr 29, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-4.41%)
Apr 28, 2016 0.0650 0.0700 0.0650 0.0680 14,415 -0.00(-2.86%)
Apr 27, 2016 0.0680 0.0700 0.0620 0.0700 18,600 +0.01(+7.69%)
Apr 26, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-4.41%)
Apr 19, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Apr 18, 2016 0.0700 0.0700 0.0700 0.0700 2,025 +0.01(+11.11%)
Apr 13, 2016 0.0630 0.0630 0.0630 0 -0.01(-8.70%)
Apr 04, 2016 0.0690 0.0690 0.0690 0 +0.01(+11.11%)
Mar 31, 2016 0.0621 0.0621 0.0621 20 +0.00(+3.50%)
Mar 28, 2016 0.0600 0.0600 0.0600 0 -0.00(-7.12%)
Mar 16, 2016 0.0646 0.0646 0.0646 0 -0.00(-0.62%)
Mar 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 11, 2016 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
Mar 02, 2016 0.0700 0.0700 0.0699 0.0699 20,000 +0.00(+7.54%)
Mar 01, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 29, 2016 0.0550 0.0600 0.0550 0.0600 58,740 +0.00(+9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 137 +0.00(+0.00%)
Feb 22, 2016 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Feb 18, 2016 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2016 0.0600 0.0600 0.0600 0.0600 10,020 +0.00(+0.00%)
Feb 10, 2016 0.0750 0.0750 0.0600 0.0600 135,365 +0.01(+20.00%)
Feb 08, 2016 0.0500 0.0500 0.0500 0 -0.01(-9.26%)
Feb 02, 2016 0.0551 0.0551 0.0551 0 +0.00(+0.18%)
Jan 21, 2016 0.0550 0.0550 0.0550 20 -0.00(-8.33%)
Jan 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 08, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 06, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 04, 2016 0.0550 0.0550 0.0550 20 +0.00(+0.00%)
Dec 31, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2015 0.0600 0.0600 0.0600 0.0600 10,020 +0.00(+0.00%)
Dec 29, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0600 0.0600 66 +0.00(+0.00%)
Dec 17, 2015 0.0600 0.0600 0.0600 66 -0.00(-1.64%)
Dec 11, 2015 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Dec 10, 2015 0.0650 0.0650 0.0650 0.0650 130 +0.00(+0.00%)
Dec 09, 2015 0.0650 0.0650 0.0650 0.0650 7,567 +0.00(+0.00%)
Dec 04, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 24, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 04, 2015 0.0700 0.0700 0.0700 0.0700 4,497 +0.00(+0.00%)
Nov 02, 2015 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 20, 2015 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 19, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 14, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 08, 2015 0.0700 0.0700 0.0700 0 -0.06(-46.15%)
Oct 07, 2015 0.0700 0.1300 0.0700 0.1300 7,100 +0.06(+85.71%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 7,500 -0.01(-12.50%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 01, 2015 0.0700 0.0701 0.0700 0.0700 7,874 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 29, 2015 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Sep 28, 2015 0.0700 0.0701 0.0700 0.0700 8,725 +0.00(+0.00%)
Sep 24, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 22, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 15, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 3 +0.00(+2.19%)
Aug 24, 2015 0.0685 0.0685 0.0685 0 -0.01(-8.67%)
Aug 20, 2015 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Aug 17, 2015 0.0730 0.0730 0.0730 0 -0.01(-8.75%)
Aug 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 05, 2015 0.0850 0.0900 0.0850 0.0850 22,020 -0.00(-3.41%)
Aug 04, 2015 0.0880 0.0880 0.0880 0.0880 10,000 -0.00(-2.22%)
Aug 03, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 31, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 30, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2015 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jul 21, 2015 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0900 0.0900 0.0900 5,500 -0.01(-10.00%)
Jul 14, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 09, 2015 0.1000 0.1000 0.1000 0 +0.01(+9.77%)
Jul 08, 2015 0.0999 0.0999 0.0911 0.0911 18,536 +0.00(+0.00%)
Jul 07, 2015 0.0911 0.0911 0.0911 0.0911 450 -0.01(-8.81%)
Jul 06, 2015 0.0999 0.0999 0.0999 0.0999 2,469 +0.00(+0.00%)
Jul 02, 2015 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Jun 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2015 0.1000 0.1000 0.1000 0.1000 4,000 -0.02(-16.67%)
Jun 26, 2015 0.0951 0.1200 0.0951 0.1200 21,200 +0.02(+26.18%)
Jun 25, 2015 0.1200 0.1200 0.0951 0.0951 9,020 -0.02(-20.75%)
Jun 23, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 22, 2015 0.1100 0.1200 0.1100 0.1200 7,520 +0.02(+20.00%)
Jun 19, 2015 0.0950 0.1170 0.0950 0.1000 35,400 +0.01(+5.26%)
Jun 18, 2015 0.0950 0.1000 0.0950 0.0950 13,000 +0.00(+0.00%)
Jun 17, 2015 0.1000 0.1000 0.0900 0.0950 9,216 -0.01(-9.52%)
Jun 16, 2015 0.1050 0.1050 0.1050 0.1050 5,600 +0.00(+0.00%)
Jun 15, 2015 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Jun 11, 2015 0.1050 0.1050 0.1050 0 +0.00(+2.94%)
Jun 10, 2015 0.1050 0.1200 0.1020 0.1020 27,799 -0.02(-15.00%)
Jun 09, 2015 0.1200 0.1200 0.1200 0.1200 10,020 -0.01(-6.98%)
Jun 08, 2015 0.1290 0.1290 0.1290 0.1290 3,100 +0.00(+3.20%)
Jun 05, 2015 0.1050 0.1250 0.1050 0.1250 29,000 +0.02(+19.05%)
Jun 04, 2015 0.0850 0.1150 0.0850 0.1050 104,991 +0.02(+23.53%)
Jun 03, 2015 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jun 02, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.11%)
Jun 01, 2015 0.0899 0.0899 0.0899 0.0899 2,500 +0.00(+0.00%)
May 29, 2015 0.0883 0.0900 0.0801 0.0899 15,588 -0.00(-0.11%)
May 28, 2015 0.0899 0.0900 0.0899 0.0900 14,000 +0.00(+0.00%)
May 27, 2015 0.1000 0.1000 0.0900 0.0900 40,500 -0.06(-38.23%)
May 26, 2015 0.1457 0.1457 0.1457 0.1457 900 +0.05(+45.70%)
May 22, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2015 0.1000 0.1000 0.1000 0.1000 5,260 +0.00(+0.00%)
May 20, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-1.57%)
May 18, 2015 0.1016 0.1016 0.1016 0 -0.07(-40.16%)
May 15, 2015 0.1000 0.1699 0.1000 0.1698 420 +0.06(+54.36%)
May 14, 2015 0.1100 0.1100 0.1000 0.1100 11,713 -0.01(-4.35%)
May 13, 2015 0.1127 0.1150 0.1100 0.1150 10,720 -0.00(-4.01%)
May 12, 2015 0.1699 0.1699 0.1100 0.1198 3,800 +0.01(+8.91%)
May 11, 2015 0.1100 0.1100 0.1100 0.1100 7,320 +0.00(+0.00%)
May 08, 2015 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-4.35%)
May 04, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
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.