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 (%)
Sep 30, 2021 4.600 4.600 4.510 4.520 13,304 -0.08(-1.74%)
Sep 29, 2021 4.600 4.610 4.510 4.600 14,466 +0.00(+0.00%)
Sep 28, 2021 4.600 4.600 4.500 4.600 2,647 +0.00(+0.00%)
Sep 27, 2021 4.790 4.790 4.500 4.600 129,768 -0.10(-2.13%)
Sep 24, 2021 5.490 5.490 4.600 4.700 11,023 -0.79(-14.39%)
Sep 23, 2021 4.650 5.490 4.590 5.490 28,366 +0.79(+16.81%)
Sep 22, 2021 4.580 4.880 4.510 4.700 15,048 +0.18(+3.98%)
Sep 21, 2021 4.510 4.620 4.510 4.520 11,105 +0.01(+0.22%)
Sep 20, 2021 4.540 4.560 4.510 4.510 19,381 -0.04(-0.88%)
Sep 17, 2021 4.680 4.750 4.520 4.550 90,060 -0.13(-2.78%)
Sep 16, 2021 4.810 4.860 4.550 4.680 24,594 -0.17(-3.51%)
Sep 15, 2021 5.020 5.020 4.800 4.850 13,241 -0.19(-3.77%)
Sep 14, 2021 5.130 5.150 4.950 5.040 9,449 -0.09(-1.75%)
Sep 13, 2021 5.090 5.190 5.000 5.130 18,523 +0.04(+0.79%)
Sep 10, 2021 5.100 5.100 5.000 5.090 39,191 +0.04(+0.79%)
Sep 09, 2021 4.780 5.190 4.780 5.050 57,529 +0.27(+5.65%)
Sep 08, 2021 4.800 4.820 4.770 4.780 4,374 -0.07(-1.44%)
Sep 07, 2021 4.800 4.850 4.790 4.850 53,346 +0.06(+1.25%)
Sep 03, 2021 4.770 4.790 4.740 4.790 20,499 -0.01(-0.21%)
Sep 02, 2021 4.850 4.850 4.700 4.800 43,095 +0.28(+6.19%)
Sep 01, 2021 4.400 4.520 4.400 4.520 16,886 +0.12(+2.73%)
Aug 31, 2021 4.350 4.400 4.350 4.400 13,633 +0.01(+0.23%)
Aug 30, 2021 4.300 4.400 4.300 4.390 14,875 +0.03(+0.69%)
Aug 27, 2021 4.250 4.360 4.250 4.360 5,521 +0.10(+2.35%)
Aug 26, 2021 4.270 4.320 4.250 4.260 6,088 -0.01(-0.23%)
Aug 25, 2021 4.250 4.390 4.250 4.270 4,489 -0.12(-2.73%)
Aug 24, 2021 4.270 4.390 4.210 4.390 35,020 +0.11(+2.57%)
Aug 23, 2021 4.250 4.300 4.220 4.280 24,597 +0.00(+0.00%)
Aug 20, 2021 4.350 4.350 4.250 4.280 10,124 -0.07(-1.61%)
Aug 19, 2021 4.350 4.500 4.180 4.350 30,463 +0.05(+1.16%)
Aug 18, 2021 4.170 4.770 4.170 4.300 11,182 +0.12(+2.87%)
Aug 17, 2021 4.400 4.430 4.070 4.180 46,792 -0.21(-4.78%)
Aug 16, 2021 4.510 4.550 4.390 4.390 26,943 -0.11(-2.44%)
Aug 13, 2021 4.500 4.600 4.490 4.500 5,802 +0.00(+0.00%)
Aug 12, 2021 4.600 4.600 4.500 4.500 16,101 +0.00(+0.00%)
Aug 11, 2021 4.500 4.600 4.460 4.500 11,007 +0.00(+0.00%)
Aug 10, 2021 4.500 4.500 4.470 4.500 49,784 +0.00(+0.00%)
Aug 09, 2021 4.650 4.750 4.490 4.500 140,201 -0.10(-2.17%)
Aug 06, 2021 4.750 4.750 4.590 4.600 7,665 -0.06(-1.29%)
Aug 05, 2021 4.700 4.800 4.590 4.660 22,226 -0.04(-0.85%)
Aug 04, 2021 4.530 4.750 4.530 4.700 15,791 +0.10(+2.17%)
Aug 03, 2021 4.800 4.800 4.600 4.600 13,047 -0.17(-3.56%)
Aug 02, 2021 4.990 4.990 4.650 4.770 14,522 -0.08(-1.65%)
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%)
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.