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 (%)
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%)
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.