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 (%)
Jul 30, 2021 4.850 4.900 4.750 4.850 4,562 +0.05(+1.04%)
Jul 29, 2021 4.720 4.800 4.680 4.800 12,035 +0.08(+1.69%)
Jul 28, 2021 4.720 4.720 4.650 4.720 9,258 -0.03(-0.63%)
Jul 27, 2021 4.800 4.800 4.720 4.750 13,672 +0.04(+0.74%)
Jul 26, 2021 4.650 4.810 4.620 4.715 14,234 +0.16(+3.40%)
Jul 23, 2021 4.800 4.890 4.560 4.560 25,323 -0.27(-5.59%)
Jul 22, 2021 4.800 4.890 4.800 4.830 2,222 +0.03(+0.63%)
Jul 21, 2021 4.540 4.850 4.540 4.800 14,022 +0.22(+4.80%)
Jul 20, 2021 4.700 5.500 4.520 4.580 12,574 +0.06(+1.33%)
Jul 19, 2021 4.610 4.650 4.510 4.520 24,808 -0.08(-1.74%)
Jul 16, 2021 4.750 4.750 4.600 4.600 3,826 -0.15(-3.16%)
Jul 15, 2021 5.150 5.150 4.750 4.750 19,873 -0.06(-1.25%)
Jul 14, 2021 4.990 4.990 4.810 4.810 3,020 -0.04(-0.82%)
Jul 13, 2021 5.200 5.200 4.840 4.850 4,318 -0.17(-3.39%)
Jul 12, 2021 5.000 5.200 5.000 5.020 6,913 +0.03(+0.60%)
Jul 09, 2021 4.990 4.990 4.990 4.990 2,737 +0.00(+0.00%)
Jul 08, 2021 4.920 5.115 4.810 4.990 14,785 +0.07(+1.42%)
Jul 07, 2021 5.000 5.165 4.810 4.920 6,781 -0.07(-1.40%)
Jul 06, 2021 4.850 5.250 4.800 4.990 6,388 +0.09(+1.84%)
Jul 02, 2021 4.900 5.500 4.800 4.900 51,144 +0.00(+0.00%)
Jul 01, 2021 5.100 5.125 4.750 4.900 48,321 -0.10(-2.00%)
Jun 30, 2021 5.000 5.000 4.930 5.000 16,652 +0.00(+0.00%)
Jun 29, 2021 4.950 5.000 4.800 5.000 22,716 -0.05(-0.99%)
Jun 28, 2021 5.450 5.800 4.990 5.050 28,935 -0.40(-7.34%)
Jun 25, 2021 5.475 5.550 5.350 5.450 6,240 -0.20(-3.54%)
Jun 24, 2021 5.400 5.700 5.400 5.650 7,018 +0.05(+0.89%)
Jun 23, 2021 5.650 5.700 5.250 5.600 27,640 -0.20(-3.45%)
Jun 22, 2021 5.500 6.030 5.500 5.800 4,190 +4.63(+395.73%)
May 24, 2021 1.170 1.170 1.170 0 -0.09(-7.14%)
May 21, 2021 1.255 1.270 1.200 1.260 93,286 -0.00(-0.40%)
May 20, 2021 1.300 1.300 1.240 1.265 66,233 -0.04(-2.69%)
May 19, 2021 1.270 1.300 1.235 1.300 397,818 +0.03(+2.36%)
May 18, 2021 1.240 1.300 1.235 1.270 208,800 +0.05(+4.10%)
May 17, 2021 1.240 1.250 1.130 1.220 256,781 +0.03(+2.52%)
May 14, 2021 1.080 1.190 0.9700 1.190 404,349 +0.12(+11.21%)
May 13, 2021 0.9900 1.070 0.9500 1.070 152,134 +0.08(+8.08%)
May 12, 2021 0.8799 0.9900 0.8400 0.9900 484,784 +0.11(+12.51%)
May 11, 2021 0.8000 0.8890 0.7800 0.8799 110,551 +0.10(+12.81%)
May 10, 2021 0.8100 0.8400 0.7455 0.7800 1,407,510 -0.02(-1.89%)
May 07, 2021 0.7700 0.8000 0.7700 0.7950 225,553 +0.03(+3.25%)
May 06, 2021 0.7700 0.7800 0.7500 0.7700 526,169 +0.02(+2.67%)
May 05, 2021 0.7600 0.7700 0.7400 0.7500 95,343 +0.01(+1.35%)
May 04, 2021 0.7500 0.7700 0.7400 0.7400 38,824 -0.01(-1.00%)
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.