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 26, 2021 0.4500 0.4988 0.4498 0.4900 20,700 +0.01(+2.51%)
Feb 25, 2021 0.4400 0.5050 0.4100 0.4780 23,760 -0.02(-3.82%)
Feb 24, 2021 0.5000 0.5000 0.4401 0.4970 24,234 -0.00(-0.60%)
Feb 23, 2021 0.5100 0.5100 0.4701 0.5000 29,930 +0.01(+2.04%)
Feb 22, 2021 0.4800 0.5000 0.4800 0.4900 40,173 +0.00(+0.00%)
Feb 19, 2021 0.4400 0.5100 0.4400 0.4900 111,800 +0.04(+8.89%)
Feb 18, 2021 0.4500 0.4500 0.4400 0.4500 28,071 +0.00(+0.00%)
Feb 17, 2021 0.4700 0.4700 0.4400 0.4500 54,800 +0.00(+0.00%)
Feb 16, 2021 0.4301 0.4700 0.4300 0.4500 54,910 +0.01(+2.27%)
Feb 12, 2021 0.4600 0.4600 0.4400 0.4400 21,600 -0.02(-4.35%)
Feb 11, 2021 0.4200 0.4698 0.4001 0.4600 123,595 +0.01(+2.31%)
Feb 10, 2021 0.4700 0.4980 0.4300 0.4496 45,182 -0.03(-6.33%)
Feb 09, 2021 0.4980 0.4980 0.4401 0.4800 27,841 +0.04(+10.34%)
Feb 08, 2021 0.4400 0.4500 0.4200 0.4350 80,326 -0.01(-1.14%)
Feb 05, 2021 0.4200 0.4400 0.4002 0.4400 145,500 +0.02(+4.81%)
Feb 04, 2021 0.3906 0.4198 0.3850 0.4198 44,241 +0.00(+0.07%)
Feb 03, 2021 0.4200 0.4200 0.4000 0.4195 13,805 +0.01(+2.32%)
Feb 02, 2021 0.4200 0.4200 0.3825 0.4100 43,328 -0.01(-2.38%)
Feb 01, 2021 0.4000 0.4200 0.3999 0.4200 67,963 +0.00(+0.00%)
Jan 29, 2021 0.4099 0.4200 0.4099 0.4200 4,100 +0.00(+0.05%)
Jan 28, 2021 0.3850 0.4200 0.3850 0.4198 45,409 +0.01(+3.65%)
Jan 27, 2021 0.4000 0.4200 0.3853 0.4050 6,682 +0.00(+1.20%)
Jan 26, 2021 0.4300 0.4400 0.3901 0.4002 18,682 -0.01(-2.39%)
Jan 25, 2021 0.4275 0.4275 0.3902 0.4100 35,620 -0.04(-8.89%)
Jan 22, 2021 0.4100 0.4500 0.3950 0.4500 31,300 +0.00(+0.00%)
Jan 21, 2021 0.3850 0.4500 0.3800 0.4500 67,912 +0.07(+16.88%)
Jan 20, 2021 0.3852 0.4000 0.3850 0.3850 24,651 -0.02(-6.05%)
Jan 19, 2021 0.4000 0.4100 0.3850 0.4098 39,470 +0.01(+3.54%)
Jan 15, 2021 0.4400 0.4400 0.3915 0.3958 17,000 +0.01(+1.41%)
Jan 14, 2021 0.4290 0.4290 0.3903 0.3903 2,945 -0.04(-9.02%)
Jan 13, 2021 0.4400 0.4400 0.4076 0.4290 8,025 +0.03(+7.30%)
Jan 12, 2021 0.4000 0.4200 0.3851 0.3998 14,550 -0.00(-0.05%)
Jan 11, 2021 0.4200 0.4400 0.4000 0.4000 26,371 -0.02(-4.76%)
Jan 08, 2021 0.4000 0.4400 0.3864 0.4200 49,600 -0.01(-2.33%)
Jan 07, 2021 0.4100 0.4300 0.3761 0.4300 94,266 +0.02(+4.88%)
Jan 06, 2021 0.4398 0.4398 0.4098 0.4100 18,272 -0.03(-6.82%)
Jan 05, 2021 0.4199 0.4400 0.4180 0.4400 45,620 +0.02(+4.81%)
Jan 04, 2021 0.4390 0.4400 0.4000 0.4198 28,872 -0.04(-8.34%)
Dec 31, 2020 0.4580 0.4580 0.4580 21,700 -0.02(-3.58%)
Dec 30, 2020 0.4800 0.4900 0.4344 0.4750 21,700 -0.01(-1.04%)
Dec 29, 2020 0.4677 0.4848 0.4320 0.4800 49,023 +0.02(+4.12%)
Dec 28, 2020 0.4500 0.4710 0.4500 0.4610 37,286 +0.01(+2.44%)
Dec 24, 2020 0.4548 0.4750 0.4300 0.4500 33,600 +0.02(+5.14%)
Dec 23, 2020 0.5000 0.5000 0.2700 0.4280 199,557 -0.09(-17.66%)
Dec 22, 2020 0.5600 0.5600 0.4910 0.5198 36,948 +0.02(+3.96%)
Dec 21, 2020 0.5450 0.5450 0.4930 0.5000 39,170 -0.04(-7.41%)
Dec 18, 2020 0.5740 0.5740 0.5325 0.5400 65,900 -0.00(-0.18%)
Dec 17, 2020 0.5250 0.5798 0.5249 0.5410 46,465 +0.02(+3.54%)
Dec 16, 2020 0.5200 0.5650 0.5200 0.5225 43,419 +0.00(+0.48%)
Dec 15, 2020 0.5150 0.5413 0.5150 0.5200 108,129 +0.01(+0.97%)
Dec 14, 2020 0.5200 0.5348 0.5150 0.5150 52,111 -0.01(-1.44%)
Dec 11, 2020 0.5300 0.5325 0.5200 0.5225 11,300 -0.01(-2.34%)
Dec 10, 2020 0.5250 0.5350 0.5200 0.5350 17,240 +0.02(+3.88%)
Dec 09, 2020 0.5325 0.5475 0.5150 0.5150 30,353 +0.00(+0.96%)
Dec 08, 2020 0.5100 0.5500 0.5100 0.5101 12,222 -0.02(-4.65%)
Dec 07, 2020 0.5400 0.5600 0.5300 0.5350 63,100 +0.01(+0.94%)
Dec 04, 2020 0.5200 0.5300 0.5150 0.5300 50,100 +0.01(+1.92%)
Dec 03, 2020 0.5500 0.5550 0.5200 0.5200 30,478 -0.03(-5.45%)
Dec 02, 2020 0.5500 0.5500 0.5400 0.5500 5,798 +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.