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 28, 2017 0.0651 0.0850 0.0650 0.0850 7,200 -0.00(-5.56%)
Apr 27, 2017 0.0641 0.0900 0.0641 0.0900 1,400 +0.01(+8.00%)
Apr 26, 2017 0.0879 0.0899 0.0833 0.0833 3,200 -0.00(-0.80%)
Apr 25, 2017 0.0790 0.0840 0.0789 0.0840 13,600 +0.02(+29.23%)
Apr 24, 2017 0.0640 0.0650 0.0640 0.0650 43,300 -0.01(-7.14%)
Apr 21, 2017 0.0900 0.0900 0.0700 0.0700 2,300 +0.01(+9.38%)
Apr 20, 2017 0.0899 0.0899 0.0625 0.0640 13,200 -0.02(-27.27%)
Apr 19, 2017 0.0785 0.0880 0.0785 0.0880 300 +0.02(+25.71%)
Apr 18, 2017 0.0900 0.0900 0.0700 0.0700 8,587 +0.00(+0.00%)
Apr 17, 2017 0.0899 0.0899 0.0542 0.0700 96,915 -0.02(-22.22%)
Apr 13, 2017 0.0899 0.0900 0.0510 0.0900 38,000 +0.01(+12.50%)
Apr 12, 2017 0.0900 0.0900 0.0800 0.0800 2,750 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0900 0.0799 0.0800 20,350 +0.03(+56.86%)
Apr 10, 2017 0.0591 0.0900 0.0500 0.0510 75,156 -0.01(-18.14%)
Apr 07, 2017 0.0623 0.0623 0.0623 0.0623 200 +0.01(+13.89%)
Apr 06, 2017 0.0500 0.0589 0.0500 0.0547 33,984 -0.01(-19.44%)
Apr 05, 2017 0.0436 0.0679 0.0436 0.0679 8,190 -0.01(-11.36%)
Apr 03, 2017 0.0766 0.0766 0.0766 0 +0.03(+76.09%)
Mar 31, 2017 0.0435 0.0435 0.0435 0.0435 3,000 -0.03(-42.00%)
Mar 30, 2017 0.0450 0.0779 0.0423 0.0750 43,801 +0.00(+0.00%)
Mar 28, 2017 0.0750 0.0750 0.0750 10 -0.01(-16.57%)
Mar 27, 2017 0.0859 0.0899 0.0859 0.0899 6,100 +0.00(+5.62%)
Mar 24, 2017 0.0625 0.0851 0.0625 0.0851 21,750 +0.01(+9.13%)
Mar 23, 2017 0.0407 0.0780 0.0407 0.0780 10,100 -0.02(-22.00%)
Mar 22, 2017 0.0405 0.1000 0.0405 0.1000 14,524 +0.02(+28.21%)
Mar 21, 2017 0.0405 0.0780 0.0405 0.0780 1,461 +0.02(+31.09%)
Mar 20, 2017 0.0595 0.0595 0.0595 0.0595 145 -0.00(-0.50%)
Mar 16, 2017 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Mar 15, 2017 0.0599 0.0599 0.0599 0.0599 1,572 +0.02(+49.75%)
Mar 14, 2017 0.0401 0.0401 0.0400 0.0400 49,999 -0.06(-60.00%)
Mar 13, 2017 0.0400 0.1000 0.0400 0.1000 32,055 +0.05(+81.82%)
Mar 10, 2017 0.0550 0.0550 0.0550 0.0550 37,645 +0.00(+10.00%)
Mar 09, 2017 0.0562 0.1000 0.0431 0.0500 73,972 +0.01(+11.11%)
Mar 08, 2017 0.0450 0.0610 0.0450 0.0450 47,020 -0.06(-55.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.51%)
Mar 03, 2017 0.0749 0.0749 0.0749 0.0749 300 -0.03(-25.03%)
Mar 02, 2017 0.0451 0.0999 0.0451 0.0999 5,375 -0.00(-0.10%)
Feb 28, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.0999 0.1000 450 +0.00(+0.00%)
Feb 24, 2017 0.1000 0.1000 0.1000 0.1000 650 +0.00(+0.00%)
Feb 22, 2017 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Feb 21, 2017 0.0930 0.0930 0.0920 0.0920 2,631 -0.00(-3.16%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 -0.00(-4.90%)
Feb 16, 2017 0.1000 0.1000 0.0999 0.0999 220 +0.02(+33.20%)
Feb 15, 2017 0.0749 0.0750 0.0631 0.0750 3,600 +0.00(+5.95%)
Feb 14, 2017 0.0800 0.0800 0.0708 0.0708 1,100 -0.00(-5.61%)
Feb 13, 2017 0.1000 0.1000 0.0750 0.0750 53,400 +0.01(+25.00%)
Feb 10, 2017 0.0599 0.0600 0.0599 0.0600 6,040 -0.04(-40.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Feb 03, 2017 0.0426 0.0650 0.0426 0.0650 5,500 +0.00(+0.00%)
Feb 02, 2017 0.0649 0.0650 0.0649 0.0650 1,000 -0.01(-18.75%)
Feb 01, 2017 0.0800 0.0800 0.0800 0.0800 500 +0.03(+53.85%)
Jan 30, 2017 0.0520 0.0520 0.0520 0 -0.05(-48.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0.1000 100 +0.03(+35.14%)
Jan 26, 2017 0.0750 0.0750 0.0676 0.0740 8,500 +0.00(+0.00%)
Jan 25, 2017 0.0750 0.0750 0.0740 0.0740 16,205 +0.03(+60.87%)
Jan 24, 2017 0.1000 0.1000 0.0460 0.0460 18,100 -0.00(-6.12%)
Jan 23, 2017 0.0450 0.1000 0.0450 0.0490 23,530 -0.01(-10.91%)
Jan 20, 2017 0.0550 0.0550 0.0450 0.0550 3,100 +0.00(+0.00%)
Jan 19, 2017 0.0550 0.0550 0.0550 0.0550 1,100 -0.00(-6.78%)
Jan 13, 2017 0.0590 0.0590 0.0590 0 +0.00(+2.79%)
Jan 12, 2017 0.0450 0.0575 0.0450 0.0574 9,249 -0.00(-4.33%)
Jan 11, 2017 0.0600 0.0600 0.0514 0.0600 49,220 +0.01(+22.45%)
Jan 09, 2017 0.0490 0.0490 0.0490 0 +0.00(+0.20%)
Jan 06, 2017 0.0400 0.0490 0.0350 0.0489 80,526 +0.00(+2.09%)
Jan 04, 2017 0.0479 0.0479 0.0479 20 +0.00(+1.91%)
Jan 03, 2017 0.0396 0.0490 0.0350 0.0470 33,039 +0.01(+18.39%)
Dec 30, 2016 0.0397 0.0397 0.0397 0 -0.00(-0.50%)
Dec 29, 2016 0.0399 0.0399 0.0399 0.0399 100 +0.00(+0.00%)
Dec 28, 2016 0.0313 0.0399 0.0303 0.0399 36,598 +0.01(+20.91%)
Dec 27, 2016 0.0350 0.0350 0.0330 0.0330 8,633 -0.00(-5.44%)
Dec 23, 2016 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Dec 22, 2016 0.0280 0.0349 0.0230 0.0349 235,620 +0.00(+16.33%)
Dec 21, 2016 0.0300 0.0348 0.0300 0.0300 71,001 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0350 0.0294 0.0300 156,950 +0.00(+0.00%)
Dec 19, 2016 0.0450 0.0450 0.0294 0.0300 403,300 -0.02(-33.48%)
Dec 16, 2016 0.0460 0.0500 0.0400 0.0451 67,397 -0.01(-10.52%)
Dec 15, 2016 0.0473 0.0504 0.0473 0.0504 6,000 -0.00(-1.95%)
Dec 14, 2016 0.0410 0.0515 0.0410 0.0514 17,140 -0.00(-0.19%)
Dec 12, 2016 0.0515 0.0515 0.0515 0 +0.00(+0.00%)
Dec 09, 2016 0.0431 0.0515 0.0431 0.0515 2,100 +0.00(+0.19%)
Dec 08, 2016 0.0500 0.0515 0.0500 0.0514 151,640 +0.00(+2.80%)
Dec 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 05, 2016 0.0477 0.0500 0.0477 0.0500 19,800 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 30, 2016 0.0500 0.0500 0.0500 0.0500 28,481 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 21, 2016 0.0500 0.0500 0.0500 0.0500 10,100 +0.01(+11.11%)
Nov 15, 2016 0.0450 0.0450 0.0450 0 -0.00(-3.02%)
Nov 14, 2016 0.0350 0.0464 0.0350 0.0464 15,000 +0.00(+3.11%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 14,909 -0.00(-3.23%)
Nov 10, 2016 0.0450 0.0465 0.0351 0.0465 42,963 -0.00(-4.91%)
Nov 08, 2016 0.0489 0.0489 0.0489 0 -0.00(-0.20%)
Nov 07, 2016 0.0490 0.0490 0.0490 0.0490 42,020 +0.00(+8.89%)
Nov 04, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 03, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 02, 2016 0.0380 0.0500 0.0368 0.0500 109,400 +0.01(+42.86%)
Nov 01, 2016 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Oct 28, 2016 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Oct 25, 2016 0.0462 0.0462 0.0460 0.0460 20,000 -0.00(-1.92%)
Oct 24, 2016 0.0469 0.0469 0.0469 0.0469 57,000 +0.00(+0.21%)
Oct 21, 2016 0.0468 0.0469 0.0420 0.0468 20,000 +0.00(+11.43%)
Oct 20, 2016 0.0462 0.0462 0.0420 0.0420 28,200 -0.00(-8.70%)
Oct 19, 2016 0.0460 0.0460 0.0460 0.0460 3,000 +0.00(+2.22%)
Oct 18, 2016 0.0500 0.0500 0.0450 0.0450 45,000 -0.00(-8.16%)
Oct 17, 2016 0.0350 0.0500 0.0250 0.0490 257,570 +0.00(+8.89%)
Oct 14, 2016 0.0301 0.0569 0.0300 0.0450 77,500 +0.01(+32.35%)
Oct 13, 2016 0.0340 0.0340 0.0340 0.0340 2,035 -0.00(-2.63%)
Oct 12, 2016 0.0374 0.0374 0.0349 0.0349 34,800 +0.01(+39.68%)
Oct 10, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 06, 2016 0.0300 0.0300 0.0300 0 -0.00(-0.66%)
Oct 05, 2016 0.0400 0.0400 0.0300 0.0302 45,200 -0.01(-24.31%)
Oct 04, 2016 0.0300 0.0399 0.0300 0.0399 40,000 +0.01(+33.00%)
Oct 03, 2016 0.0290 0.0399 0.0260 0.0300 130,000 +0.00(+3.45%)
Sep 30, 2016 0.0310 0.0310 0.0289 0.0290 52,200 -0.02(-35.41%)
Sep 29, 2016 0.0449 0.0449 0.0449 0.0449 20 +0.00(+0.00%)
Sep 28, 2016 0.0449 0.0449 0.0449 0.0449 10,000 +0.01(+44.84%)
Sep 27, 2016 0.0313 0.0313 0.0310 0.0310 35,000 +0.00(+0.00%)
Sep 23, 2016 0.0310 0.0310 0.0310 0 -0.01(-30.96%)
Sep 22, 2016 0.0400 0.0449 0.0400 0.0449 12,420 +0.01(+47.07%)
Sep 21, 2016 0.0310 0.0310 0.0305 0.0305 133,500 -0.00(-12.77%)
Sep 20, 2016 0.0420 0.0420 0.0350 0.0350 94,052 -0.01(-16.67%)
Sep 19, 2016 0.0420 0.0420 0.0420 0.0420 23,500 +0.00(+0.00%)
Sep 16, 2016 0.0427 0.0427 0.0411 0.0420 16,800 -0.00(-8.70%)
Sep 13, 2016 0.0460 0.0460 0.0460 20 -0.01(-16.36%)
Sep 09, 2016 0.0550 0.0550 0.0550 0 +0.00(+1.83%)
Sep 08, 2016 0.0500 0.0540 0.0451 0.0540 76,000 +0.00(+5.90%)
Sep 07, 2016 0.0550 0.0591 0.0509 0.0510 85,730 +0.00(+0.00%)
Sep 06, 2016 0.0510 0.0510 0.0510 0.0510 22,078 +0.00(+1.19%)
Sep 01, 2016 0.0504 0.0504 0.0504 0 +0.00(+0.80%)
Aug 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Aug 29, 2016 0.0500 0.0640 0.0470 0.0470 59,000 -0.05(-52.04%)
Aug 26, 2016 0.0520 0.0980 0.0500 0.0980 9,000 +0.00(+3.16%)
Aug 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2016 0.0950 0.0950 0.0950 0 +0.04(+61.02%)
Aug 17, 2016 0.0590 0.0590 0.0590 0 +0.01(+25.53%)
Aug 16, 2016 0.0501 0.0501 0.0470 0.0470 50,000 -0.00(-6.19%)
Aug 15, 2016 0.0501 0.0501 0.0501 0.0501 25,000 +0.00(+0.00%)
Aug 11, 2016 0.0501 0.0501 0.0501 0 -0.00(-4.93%)
Aug 10, 2016 0.0600 0.0600 0.0500 0.0527 36,526 -0.01(-12.17%)
Aug 09, 2016 0.0600 0.0600 0.0515 0.0600 107,000 -0.01(-7.69%)
Aug 08, 2016 0.0690 0.0700 0.0650 0.0650 31,500 +0.01(+12.07%)
Aug 05, 2016 0.0600 0.0600 0.0580 0.0580 20,000 -0.00(-3.33%)
Aug 03, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 02, 2016 0.0610 0.0610 0.0610 0.0610 8,200 +0.00(+1.67%)
Aug 01, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 28, 2016 0.0660 0.0660 0.0600 0.0600 51,632 -0.00(-6.28%)
Jul 27, 2016 0.0550 0.0700 0.0550 0.0640 93,340 +0.00(+6.70%)
Jul 26, 2016 0.0650 0.0650 0.0600 0.0600 36,005 -0.01(-10.45%)
Jul 25, 2016 0.0500 0.0700 0.0450 0.0670 499,420 +0.02(+34.00%)
Jul 22, 2016 0.0450 0.0500 0.0450 0.0500 12,020 +0.00(+0.00%)
Jul 21, 2016 0.0500 0.0500 0.0450 0.0500 42,825 -0.02(-28.57%)
Jul 20, 2016 0.0550 0.0700 0.0500 0.0700 160,000 +0.02(+40.00%)
Jul 19, 2016 0.0450 0.0600 0.0450 0.0500 112,000 +0.00(+0.00%)
Jul 18, 2016 0.0590 0.0600 0.0500 0.0500 69,700 -0.01(-16.67%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+0.00%)
Jul 14, 2016 0.0650 0.0700 0.0600 0.0600 125,152 -0.01(-7.69%)
Jul 13, 2016 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 12, 2016 0.0850 0.0850 0.0700 0.0700 115,580 -0.01(-17.65%)
Jul 11, 2016 0.1000 0.1000 0.0850 0.0850 30,150 -0.01(-13.71%)
Jul 08, 2016 0.0985 0.0900 0.0985 60,000 +0.01(+9.44%)
Jul 07, 2016 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 05, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+3.29%)
Jun 28, 2016 0.1000 0.1200 0.0800 0.1065 29,620 -0.01(-7.39%)
Jun 27, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 24, 2016 0.1200 0.1200 0.1150 0.1150 6,000 +0.00(+0.00%)
Jun 23, 2016 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Jun 22, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.07(-36.84%)
Jun 16, 2016 0.1900 0.1900 0.1900 25 +0.00(+0.00%)
Jun 15, 2016 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Jun 14, 2016 0.1000 0.2000 0.1000 0.2000 11,100 +0.10(+100.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 09, 2016 0.1500 0.1500 0.1000 0.1000 15,916 -0.09(-47.37%)
Jun 08, 2016 0.0750 0.1900 0.0750 0.1900 29,400 +0.13(+211.48%)
Jun 06, 2016 0.0610 0.0610 0.0610 20 +0.00(+7.02%)
Jun 03, 2016 0.0570 0.0570 0.0570 0.0570 1,980 +0.00(+0.00%)
Jun 01, 2016 0.0570 0.0570 0.0570 40 -0.00(-5.00%)
May 13, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 12, 2016 0.0650 0.0650 0.0650 0.0650 200 -0.01(-7.14%)
May 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.47%)
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.