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 (%)
Feb 28, 2020 0.1800 0.1950 0.1700 0.1950 28,100 +0.02(+8.33%)
Feb 27, 2020 0.1700 0.1800 0.1400 0.1800 17,230 -0.02(-7.69%)
Feb 26, 2020 0.1600 0.1950 0.1500 0.1950 2,900 +0.02(+14.71%)
Feb 25, 2020 0.1500 0.1700 0.1400 0.1700 6,600 +0.02(+13.33%)
Feb 24, 2020 0.1850 0.1850 0.1500 0.1500 10,302 -0.04(-22.88%)
Feb 21, 2020 0.1845 0.1945 0.1845 0.1945 2,000 +0.04(+29.67%)
Feb 20, 2020 0.2300 0.2593 0.1499 0.1500 50,219 -0.05(-25.00%)
Feb 19, 2020 0.0990 0.2000 0.0935 0.2000 450,618 +0.10(+103.05%)
Feb 18, 2020 0.0980 0.0990 0.0980 0.0985 14,550 -0.00(-1.40%)
Feb 14, 2020 0.0899 0.0999 0.0899 0.0999 2,100 +0.00(+0.00%)
Feb 12, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.10%)
Feb 11, 2020 0.0998 0.0998 0.0998 0.0998 1,220 -0.00(-0.20%)
Feb 10, 2020 0.0980 0.1000 0.0840 0.1000 282,311 +0.00(+2.04%)
Feb 07, 2020 0.0980 0.0980 0.0630 0.0980 89,600 +0.00(+1.03%)
Feb 06, 2020 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.00%)
Feb 05, 2020 0.0970 0.0970 0.0970 0.0970 300 -0.00(-1.02%)
Feb 04, 2020 0.0980 0.0980 0.0620 0.0980 19,400 +0.00(+0.00%)
Feb 03, 2020 0.0980 0.0980 0.0980 0.0980 2,200 -0.00(-2.00%)
Jan 31, 2020 0.0900 0.1000 0.0630 0.1000 3,200 +0.01(+14.94%)
Jan 30, 2020 0.0870 0.0870 0.0870 0.0870 400 +0.00(+0.00%)
Jan 28, 2020 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jan 27, 2020 0.0870 0.0870 0.0870 6 +0.00(+0.00%)
Jan 24, 2020 0.0870 0.0870 0.0870 0.0870 1,300 -0.00(-3.12%)
Jan 22, 2020 0.0898 0.0898 0.0898 0 +0.02(+28.29%)
Jan 21, 2020 0.0595 0.0800 0.0595 0.0700 22,716 -0.02(-19.54%)
Jan 17, 2020 0.0880 0.0880 0.0663 0.0870 16,900 +0.03(+42.39%)
Jan 16, 2020 0.0711 0.0711 0.0611 0.0611 16,400 -0.03(-31.35%)
Jan 15, 2020 0.0720 0.0890 0.0620 0.0890 25,800 +0.00(+0.00%)
Jan 13, 2020 0.0890 0.0890 0.0890 0 -0.00(-0.89%)
Jan 10, 2020 0.0910 0.0910 0.0690 0.0898 35,000 +0.02(+30.14%)
Jan 09, 2020 0.0710 0.0710 0.0690 0.0690 18,500 -0.02(-25.81%)
Jan 08, 2020 0.0930 0.0930 0.0930 0.0930 521 +0.00(+0.00%)
Jan 07, 2020 0.0940 0.0940 0.0930 0.0930 1,300 -0.00(-0.85%)
Jan 06, 2020 0.0940 0.0940 0.0750 0.0938 22,400 -0.00(-3.30%)
Jan 03, 2020 0.0691 0.0970 0.0691 0.0970 9,500 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0970 0.0700 0.0970 13,400 -0.00(-1.02%)
Dec 31, 2019 0.0650 0.0980 0.0650 0.0980 1,600 -0.00(-1.51%)
Dec 30, 2019 0.0850 0.1000 0.0650 0.0995 12,000 +0.01(+5.85%)
Dec 27, 2019 0.0650 0.0960 0.0650 0.0940 12,100 -0.00(-3.09%)
Dec 26, 2019 0.0970 0.0970 0.0970 0.0970 800 +0.03(+46.97%)
Dec 24, 2019 0.0700 0.0800 0.0660 0.0660 91,400 -0.03(-32.65%)
Dec 23, 2019 0.0875 0.0980 0.0680 0.0980 4,771 -0.00(-2.00%)
Dec 20, 2019 0.0920 0.1000 0.0661 0.1000 31,200 +0.01(+8.70%)
Dec 19, 2019 0.0918 0.0920 0.0820 0.0920 4,100 +0.00(+0.00%)
Dec 18, 2019 0.0860 0.0920 0.0800 0.0920 119,200 +0.00(+0.22%)
Dec 17, 2019 0.0918 0.0918 0.0918 0.0918 400 -0.00(-1.08%)
Dec 16, 2019 0.0755 0.0928 0.0755 0.0928 7,000 +0.00(+3.11%)
Dec 13, 2019 0.0800 0.0900 0.0800 0.0900 10,200 -0.00(-4.26%)
Dec 12, 2019 0.0850 0.0940 0.0750 0.0940 10,800 +0.00(+4.44%)
Dec 11, 2019 0.0840 0.0900 0.0800 0.0900 16,000 +0.01(+7.14%)
Dec 10, 2019 0.0900 0.0900 0.0840 0.0840 1,555 -0.00(-1.18%)
Dec 09, 2019 0.0750 0.0850 0.0750 0.0850 260 -0.00(-5.56%)
Dec 06, 2019 0.0800 0.0900 0.0800 0.0900 500 +0.00(+2.27%)
Dec 05, 2019 0.0880 0.0880 0.0880 0.0880 120 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0880 0.0750 0.0880 1,236 +0.00(+0.00%)
Dec 03, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.02(+25.71%)
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.