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 (%)
Aug 31, 2020 0.3550 0.3979 0.3500 0.3978 2,258 -0.00(-0.55%)
Aug 28, 2020 0.3800 0.4000 0.3750 0.4000 17,800 +0.00(+0.00%)
Aug 27, 2020 0.3900 0.4000 0.3750 0.4000 1,260 +0.00(+0.08%)
Aug 26, 2020 0.3895 0.3999 0.3500 0.3997 12,175 +0.00(+0.20%)
Aug 25, 2020 0.3800 0.4000 0.3750 0.3989 7,886 -0.00(-0.28%)
Aug 24, 2020 0.4000 0.4000 0.4000 0.4000 1,992 +0.00(+0.00%)
Aug 21, 2020 0.4000 0.4000 0.3752 0.4000 5,700 +0.00(+0.00%)
Aug 20, 2020 0.3900 0.4000 0.3710 0.4000 6,900 +0.01(+2.56%)
Aug 19, 2020 0.3900 0.3900 0.3900 0.3900 102 +0.00(+0.03%)
Aug 18, 2020 0.4180 0.4180 0.3800 0.3899 23,825 -0.01(-2.48%)
Aug 17, 2020 0.3900 0.3998 0.3710 0.3998 7,050 -0.02(-4.35%)
Aug 14, 2020 0.3899 0.4180 0.3800 0.4180 36,900 +0.02(+4.55%)
Aug 13, 2020 0.3800 0.3998 0.3600 0.3998 9,600 +0.02(+5.21%)
Aug 12, 2020 0.4000 0.4000 0.3600 0.3800 23,920 -0.02(-4.95%)
Aug 11, 2020 0.3900 0.3998 0.3600 0.3998 40,590 -0.00(-0.05%)
Aug 10, 2020 0.3800 0.4000 0.3500 0.4000 39,300 -0.01(-3.61%)
Aug 07, 2020 0.4098 0.4295 0.3500 0.4150 69,300 +0.02(+6.41%)
Aug 06, 2020 0.3500 0.4090 0.3500 0.3900 8,121 -0.02(-4.83%)
Aug 05, 2020 0.4200 0.4295 0.3920 0.4098 57,554 +0.01(+2.32%)
Aug 04, 2020 0.3810 0.4290 0.3810 0.4005 39,025 +0.00(+0.13%)
Aug 03, 2020 0.4000 0.4100 0.3800 0.4000 16,903 -0.01(-3.61%)
Jul 31, 2020 0.4100 0.4190 0.4000 0.4150 42,000 +0.01(+3.75%)
Jul 30, 2020 0.4100 0.4100 0.3900 0.4000 5,755 -0.01(-2.39%)
Jul 29, 2020 0.3950 0.4100 0.3900 0.4098 14,331 -0.00(-0.05%)
Jul 28, 2020 0.4000 0.4280 0.4000 0.4100 50,550 +0.00(+1.23%)
Jul 27, 2020 0.4200 0.4200 0.4050 0.4050 26,517 -0.00(-1.22%)
Jul 24, 2020 0.4200 0.4200 0.3900 0.4100 78,400 -0.01(-2.38%)
Jul 23, 2020 0.4000 0.4200 0.4000 0.4200 137,207 +0.02(+5.00%)
Jul 22, 2020 0.4000 0.4000 0.3900 0.4000 3,490 +0.00(+0.00%)
Jul 21, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.03(-6.87%)
Jul 20, 2020 0.3575 0.4295 0.3575 0.4295 19,205 +0.04(+11.56%)
Jul 17, 2020 0.4050 0.4300 0.2550 0.3850 131,400 -0.01(-1.28%)
Jul 16, 2020 0.4160 0.4300 0.3900 0.3900 4,374 -0.04(-9.30%)
Jul 15, 2020 0.4300 0.4300 0.4300 0.4300 221 +0.05(+13.10%)
Jul 14, 2020 0.3800 0.3900 0.3800 0.3802 720 -0.02(-4.95%)
Jul 13, 2020 0.4300 0.4400 0.3600 0.4000 23,171 -0.05(-11.07%)
Jul 10, 2020 0.4500 0.4500 0.4400 0.4498 1,100 +0.03(+7.10%)
Jul 09, 2020 0.4000 0.4593 0.4000 0.4200 26,920 +0.02(+5.18%)
Jul 08, 2020 0.3995 0.3995 0.3500 0.3993 51,100 +0.02(+6.20%)
Jul 07, 2020 0.3850 0.3965 0.3700 0.3760 5,899 +0.02(+4.44%)
Jul 06, 2020 0.4350 0.4350 0.3593 0.3600 55,150 -0.06(-14.29%)
Jul 02, 2020 0.4100 0.4380 0.3900 0.4200 30,200 +0.01(+2.44%)
Jul 01, 2020 0.3800 0.4100 0.3800 0.4100 25,200 +0.02(+4.59%)
Jun 30, 2020 0.3500 0.4490 0.3500 0.3920 26,355 +0.01(+3.16%)
Jun 29, 2020 0.3845 0.4190 0.3700 0.3800 29,270 -0.02(-5.00%)
Jun 26, 2020 0.3500 0.4000 0.3500 0.4000 30,400 +0.00(+0.00%)
Jun 25, 2020 0.3700 0.4190 0.3700 0.4000 13,300 +0.00(+0.00%)
Jun 24, 2020 0.4200 0.4200 0.3700 0.4000 40,860 -0.06(-13.42%)
Jun 23, 2020 0.4400 0.4620 0.4200 0.4620 26,100 +0.02(+3.82%)
Jun 22, 2020 0.4820 0.5000 0.4200 0.4450 70,273 -0.02(-3.26%)
Jun 19, 2020 0.4600 0.4600 0.4200 0.4600 1,000 -0.01(-2.11%)
Jun 18, 2020 0.4500 0.4700 0.3500 0.4699 13,550 +0.07(+17.47%)
Jun 17, 2020 0.4590 0.4600 0.3511 0.4000 55,082 -0.07(-14.89%)
Jun 16, 2020 0.5950 0.5950 0.3780 0.4700 119,522 +0.02(+4.44%)
Jun 15, 2020 0.4355 0.4690 0.4355 0.4500 3,216 +0.00(+0.00%)
Jun 12, 2020 0.4500 0.4700 0.4500 0.4500 32,000 -0.02(-5.26%)
Jun 11, 2020 0.4900 0.5500 0.4600 0.4750 98,933 -0.02(-3.06%)
Jun 10, 2020 0.4900 0.4900 0.4340 0.4900 14,205 +0.00(+0.00%)
Jun 09, 2020 0.4800 0.4900 0.4200 0.4900 13,450 +0.02(+4.26%)
Jun 08, 2020 0.4700 0.4800 0.4350 0.4700 29,462 +0.00(+0.00%)
Jun 05, 2020 0.4900 0.4990 0.4100 0.4700 32,500 -0.07(-12.48%)
Jun 04, 2020 0.5200 0.5390 0.4300 0.5370 50,736 -0.03(-5.77%)
Jun 03, 2020 0.5800 0.6700 0.2500 0.5699 234,705 -0.39(-40.64%)
Jun 02, 2020 0.2500 0.9600 0.2400 0.9600 50,176 +0.71(+284.00%)
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.