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 (%)
Mar 31, 2022 5.000 0 +0.00(+0.00%)
Mar 30, 2022 5.000 5.050 4.980 5.000 14,116 +0.01(+0.20%)
Mar 29, 2022 4.980 5.100 4.980 4.990 17,305 +0.00(+0.00%)
Mar 28, 2022 4.915 5.000 4.915 4.990 20,026 +0.07(+1.42%)
Mar 25, 2022 4.910 5.000 4.880 4.920 18,029 +0.01(+0.20%)
Mar 24, 2022 4.875 4.910 4.860 4.910 16,553 +0.04(+0.82%)
Mar 23, 2022 5.000 5.000 4.850 4.870 12,352 +0.02(+0.41%)
Mar 22, 2022 4.875 4.900 4.850 4.850 7,024 -0.05(-1.02%)
Mar 21, 2022 4.900 4.950 4.740 4.900 16,735 +0.00(+0.00%)
Mar 18, 2022 4.900 5.000 4.900 4.900 10,301 +0.00(+0.00%)
Mar 17, 2022 4.940 4.940 4.840 4.900 9,566 +0.05(+1.03%)
Mar 16, 2022 4.820 5.000 4.820 4.850 13,240 +0.02(+0.41%)
Mar 15, 2022 4.890 5.000 4.830 4.830 11,348 -0.04(-0.82%)
Mar 14, 2022 4.930 4.970 4.870 4.870 6,405 -0.05(-1.02%)
Mar 11, 2022 4.900 4.950 4.820 4.920 14,479 -0.03(-0.61%)
Mar 10, 2022 4.890 4.950 4.840 4.950 10,254 +0.07(+1.43%)
Mar 09, 2022 4.860 4.880 4.820 4.880 9,301 -0.02(-0.41%)
Mar 08, 2022 4.880 5.100 4.860 4.900 21,776 +0.01(+0.20%)
Mar 07, 2022 4.850 4.950 4.820 4.890 25,836 -0.01(-0.20%)
Mar 04, 2022 4.850 4.900 4.820 4.900 9,749 +0.00(+0.00%)
Mar 03, 2022 4.950 4.990 4.800 4.900 8,720 -0.05(-1.01%)
Mar 02, 2022 4.990 5.000 4.850 4.950 9,059 +0.00(+0.00%)
Mar 01, 2022 4.900 5.000 4.850 4.950 15,591 +0.10(+2.06%)
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%)
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.