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 (%)
Sep 30, 2019 0.0590 0.0750 0.0590 0.0600 95,700 -0.03(-34.07%)
Sep 26, 2019 0.0910 0.0910 0.0910 0 -0.01(-8.82%)
Sep 20, 2019 0.0998 0.0998 0.0998 0 +0.01(+9.67%)
Sep 19, 2019 0.0859 0.0910 0.0859 0.0910 15,000 -0.00(-2.15%)
Sep 18, 2019 0.0930 0.0930 0.0930 0.0930 5,000 -0.01(-6.06%)
Sep 17, 2019 0.0890 0.0990 0.0890 0.0990 5,625 -0.00(-1.00%)
Sep 16, 2019 0.0839 0.1000 0.0810 0.1000 37,500 +0.00(+0.00%)
Sep 13, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-3.85%)
Sep 12, 2019 0.1040 0.1040 0.1040 0.1040 1,000 -0.01(-11.11%)
Sep 11, 2019 0.0942 0.1200 0.0942 0.1170 27,000 +0.02(+17.00%)
Sep 10, 2019 0.1000 0.1000 0.0810 0.1000 30,400 -0.01(-6.54%)
Sep 09, 2019 0.0950 0.1070 0.0950 0.1070 13,884 +0.02(+25.88%)
Sep 06, 2019 0.0800 0.0990 0.0800 0.0850 29,400 -0.00(-5.56%)
Sep 05, 2019 0.0800 0.1068 0.0800 0.0900 42,500 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-8.91%)
Aug 29, 2019 0.0988 0.0988 0.0988 0 -0.00(-1.20%)
Aug 27, 2019 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Aug 26, 2019 0.1020 0.1020 0.1020 0.1020 500 -0.01(-5.56%)
Aug 22, 2019 0.1080 0.1080 0.1080 0 -0.00(-1.82%)
Aug 21, 2019 0.1100 0.1200 0.1100 0.1100 2,000 +0.02(+29.41%)
Aug 20, 2019 0.0887 0.0887 0.0850 0.0850 10,700 -0.01(-8.11%)
Aug 19, 2019 0.1079 0.1079 0.0850 0.0925 2,878 -0.01(-5.42%)
Aug 16, 2019 0.0790 0.0978 0.0790 0.0978 700 -0.00(-0.20%)
Aug 15, 2019 0.0564 0.0990 0.0564 0.0980 18,050 -0.00(-2.49%)
Aug 13, 2019 0.1005 0.1005 0.1005 0 +0.03(+41.55%)
Aug 12, 2019 0.0990 0.0990 0.0710 0.0710 10,600 +0.00(+1.43%)
Aug 09, 2019 0.1145 0.1145 0.0570 0.0700 40,600 -0.00(-4.37%)
Aug 08, 2019 0.0800 0.0800 0.0732 0.0732 4,520 -0.03(-26.06%)
Aug 07, 2019 0.0990 0.0990 0.0990 0.0990 2,500 +0.00(+0.00%)
Aug 06, 2019 0.1215 0.1215 0.0571 0.0990 61,866 +0.04(+65.00%)
Aug 05, 2019 0.0550 0.0650 0.0550 0.0600 117,744 +0.01(+13.21%)
Aug 02, 2019 0.0590 0.0600 0.0500 0.0530 169,700 +0.01(+24.71%)
Aug 01, 2019 0.0425 0.0425 0.0425 0.0425 11,997 +0.01(+17.08%)
Jul 26, 2019 0.0363 0.0363 0.0363 0 -0.02(-30.73%)
Jul 23, 2019 0.0524 0.0524 0.0524 0 -0.01(-11.93%)
Jul 22, 2019 0.0523 0.0595 0.0523 0.0595 12,000 +0.01(+13.77%)
Jul 19, 2019 0.0456 0.0525 0.0456 0.0523 10,600 +0.00(+10.11%)
Jul 18, 2019 0.0539 0.0539 0.0475 0.0475 9,999 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0540 0.0450 0.0475 19,020 -0.00(-6.86%)
Jul 16, 2019 0.0493 0.0510 0.0493 0.0510 29,900 +0.00(+0.00%)
Jul 15, 2019 0.0510 0.0510 0.0510 0.0510 21,440 +0.00(+0.00%)
Jul 10, 2019 0.0510 0.0510 0.0510 0 +0.00(+2.41%)
Jul 08, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Jul 05, 2019 0.0498 0.0498 0.0498 5 +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.