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%)
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.