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 (%)
May 29, 2015 0.0883 0.0900 0.0801 0.0899 15,588 -0.00(-0.11%)
May 28, 2015 0.0899 0.0900 0.0899 0.0900 14,000 +0.00(+0.00%)
May 27, 2015 0.1000 0.1000 0.0900 0.0900 40,500 -0.06(-38.23%)
May 26, 2015 0.1457 0.1457 0.1457 0.1457 900 +0.05(+45.70%)
May 22, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2015 0.1000 0.1000 0.1000 0.1000 5,260 +0.00(+0.00%)
May 20, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-1.57%)
May 18, 2015 0.1016 0.1016 0.1016 0 -0.07(-40.16%)
May 15, 2015 0.1000 0.1699 0.1000 0.1698 420 +0.06(+54.36%)
May 14, 2015 0.1100 0.1100 0.1000 0.1100 11,713 -0.01(-4.35%)
May 13, 2015 0.1127 0.1150 0.1100 0.1150 10,720 -0.00(-4.01%)
May 12, 2015 0.1699 0.1699 0.1100 0.1198 3,800 +0.01(+8.91%)
May 11, 2015 0.1100 0.1100 0.1100 0.1100 7,320 +0.00(+0.00%)
May 08, 2015 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-4.35%)
May 04, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 01, 2015 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 30, 2015 0.1150 0.1150 0.1150 0.1150 5,100 +0.00(+0.00%)
Apr 29, 2015 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-11.54%)
Apr 27, 2015 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Apr 24, 2015 0.1150 0.1150 0.1150 0.1150 14,700 -0.00(-4.17%)
Apr 22, 2015 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Apr 21, 2015 0.1220 0.1220 0.1220 0.1220 15,000 +0.00(+0.00%)
Apr 20, 2015 0.1220 0.1220 0.1220 0.1220 3,500 -0.01(-6.08%)
Apr 17, 2015 0.1480 0.1480 0.1299 0.1299 7,060 +0.01(+8.16%)
Apr 15, 2015 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Apr 14, 2015 0.1300 0.1300 0.1300 0.1300 10,020 +0.00(+0.00%)
Apr 13, 2015 0.1300 0.1349 0.1300 0.1300 19,670 +0.00(+0.00%)
Apr 10, 2015 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Apr 09, 2015 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-7.14%)
Apr 06, 2015 0.1400 0.1400 0.1400 0 -0.00(-0.07%)
Apr 02, 2015 0.1401 0.1401 0.1401 0 -0.02(-10.76%)
Apr 01, 2015 0.1400 0.1570 0.1400 0.1570 45,259 +0.05(+42.73%)
Mar 31, 2015 0.1100 0.1100 0.1100 0.1100 2,560 +0.00(+0.00%)
Mar 30, 2015 0.1100 0.1100 0.1100 0.1100 11,600 +0.00(+0.00%)
Mar 26, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 25, 2015 0.1058 0.1400 0.1001 0.1100 10,800 +0.01(+9.89%)
Mar 24, 2015 0.1200 0.1200 0.1001 0.1001 22,020 -0.01(-10.63%)
Mar 23, 2015 0.1120 0.1120 0.1120 0.1120 10,000 +0.00(+0.00%)
Mar 20, 2015 0.1120 0.1120 0.1120 0.1120 2,800 -0.00(-2.61%)
Mar 18, 2015 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Mar 17, 2015 0.1300 0.1300 0.1101 0.1101 8,600 -0.01(-8.25%)
Mar 16, 2015 0.1101 0.1200 0.1101 0.1200 12,000 -0.03(-20.00%)
Mar 11, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 10, 2015 0.1300 0.1300 0.1200 0.1200 16,300 -0.01(-7.76%)
Mar 06, 2015 0.1301 0.1301 0.1301 0 -0.07(-34.92%)
Mar 05, 2015 0.1200 0.1999 0.1200 0.1999 7,301 +0.00(+0.45%)
Mar 04, 2015 0.2099 0.1899 0.1990 4,973 -0.01(-5.19%)
Mar 03, 2015 0.2099 0.2099 0.2099 0.2099 100 +0.08(+61.46%)
Feb 20, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 18, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 17, 2015 0.1300 0.1300 0.1300 0.1300 7,080 -0.00(-0.15%)
Feb 11, 2015 0.1302 0.1302 0.1302 0 -0.02(-13.20%)
Feb 10, 2015 0.1500 0.1500 0.1400 0.1500 63,845 +0.00(+0.00%)
Feb 09, 2015 0.1500 0.1500 0.1500 0.1500 1,020 +0.00(+0.00%)
Feb 06, 2015 0.1500 0.1500 0.1500 0.1500 200 -0.09(-37.47%)
Feb 03, 2015 0.2399 0.2399 0.2399 0 +0.06(+33.28%)
Feb 02, 2015 0.1800 0.1800 0.1800 0.1800 277 +0.00(+0.06%)
Jan 30, 2015 0.1799 0.1799 0.1799 0.1799 100 +0.04(+29.42%)
Jan 29, 2015 0.1210 0.1390 0.1200 0.1390 20,793 -0.01(-7.33%)
Jan 28, 2015 0.1200 0.1500 0.1200 0.1500 9,600 +0.03(+25.00%)
Jan 27, 2015 0.1000 0.1200 0.1000 0.1200 11,000 +0.02(+20.00%)
Jan 26, 2015 0.0701 0.1000 0.0701 0.1000 71,525 +0.03(+42.86%)
Jan 23, 2015 0.0800 0.0900 0.0700 0.0700 18,709 -0.01(-12.50%)
Jan 22, 2015 0.0750 0.1000 0.0600 0.0800 34,600 +0.01(+14.29%)
Jan 15, 2015 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jan 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 08, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2015 0.1145 0.1145 0.0999 0.1000 73,660 -0.02(-17.90%)
Jan 06, 2015 0.1220 0.1220 0.1218 0.1218 3,090 +0.06(+97.73%)
Jan 02, 2015 0.0616 0.0616 0.0616 0 -0.03(-30.79%)
Dec 31, 2014 0.0890 0.0890 0.0890 0 -0.05(-35.23%)
Dec 30, 2014 0.1374 0.1374 0.1374 0.1374 100 +0.08(+129.00%)
Dec 29, 2014 0.1373 0.1373 0.0511 0.0600 57,220 -0.04(-40.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 22, 2014 0.1398 0.1398 0.0700 0.1000 27,937 -0.04(-28.47%)
Dec 19, 2014 0.1397 0.1398 0.0800 0.1398 10,220 +0.01(+7.54%)
Dec 16, 2014 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Dec 15, 2014 0.1010 0.1010 0.0800 0.0800 41,530 -0.07(-46.67%)
Dec 12, 2014 0.1500 0.1500 0.1015 0.1500 26,262 +0.00(+0.00%)
Dec 11, 2014 0.1015 0.1500 0.1015 0.1500 37,470 +0.00(+0.00%)
Dec 10, 2014 0.1015 0.1500 0.1015 0.1500 20,100 +0.00(+0.00%)
Dec 09, 2014 0.1400 0.1500 0.1000 0.1500 31,580 +0.00(+0.00%)
Dec 08, 2014 0.1600 0.1600 0.0800 0.1500 25,080 -0.01(-6.25%)
Dec 05, 2014 0.1600 0.0900 0.1600 20,129 -0.04(-20.00%)
Dec 04, 2014 0.1002 0.2000 0.1002 0.2000 2,770 +0.00(+0.00%)
Dec 03, 2014 0.1002 0.2000 0.1002 0.2000 5,620 +0.00(+0.00%)
Dec 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 28, 2014 0.1999 0.2000 0.1999 0.2000 220 +0.00(+0.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2014 0.1002 0.2000 0.1002 0.2000 12,640 +0.00(+0.05%)
Nov 19, 2014 0.1999 0.1999 0.1999 0.1999 100 -0.00(-0.05%)
Nov 18, 2014 0.2000 0.2000 0.2000 0.2000 1,020 +0.01(+5.26%)
Nov 14, 2014 0.1900 0.1900 0.1900 0 -0.01(-4.95%)
Nov 11, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 07, 2014 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Nov 05, 2014 0.2000 0.2000 0.2000 20 -0.02(-9.05%)
Oct 31, 2014 0.2199 0.2199 0.2199 0 -0.01(-2.27%)
Oct 27, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 24, 2014 0.1000 0.2250 0.1000 0.2250 1,200 -0.01(-2.17%)
Oct 23, 2014 0.1000 0.2300 0.1000 0.2300 5,143 +0.00(+0.00%)
Oct 21, 2014 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Oct 20, 2014 0.1849 0.1850 0.1849 0.1850 200 +0.01(+4.23%)
Oct 16, 2014 0.1775 2,080 -0.01(-6.58%)
Oct 15, 2014 0.1200 0.1900 0.1200 0.1900 2,200 +0.02(+11.76%)
Oct 09, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 08, 2014 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 07, 2014 0.1700 0.1700 0.1700 0.1700 8,200 +0.00(+0.00%)
Oct 06, 2014 0.1703 0.1800 0.1700 0.1700 21,000 -0.03(-15.00%)
Oct 03, 2014 0.2000 0.2000 0.2000 0.2000 150 -0.01(-4.53%)
Oct 02, 2014 0.2095 0.2095 0.2095 0.2095 1,000 +0.01(+4.75%)
Oct 01, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.03(+17.65%)
Sep 30, 2014 0.1700 0.2000 0.1700 0.1700 27,744 +0.02(+13.33%)
Sep 29, 2014 0.1500 0.1500 0.1500 0.1500 1,607 +0.00(+0.00%)
Sep 26, 2014 0.1500 0.1500 0.1500 0.1500 4,150 +0.00(+0.00%)
Sep 25, 2014 0.1500 0.1500 0.1500 0.1500 190 -0.02(-11.76%)
Sep 24, 2014 0.1700 0.1700 0.1700 0.1700 4,400 +0.00(+0.00%)
Sep 23, 2014 0.2000 0.2000 0.1700 0.1700 2,740 -0.02(-10.24%)
Sep 22, 2014 0.1894 0.1894 0.1894 0.1894 4,500 +0.00(+0.00%)
Sep 19, 2014 0.1894 0.1894 0.1894 0.1894 4,071 +0.00(+0.00%)
Sep 17, 2014 0.1894 0.1894 0.1894 0 -0.03(-13.87%)
Sep 16, 2014 0.2200 0.2200 0.2199 0.2199 2,335 +0.08(+57.07%)
Sep 15, 2014 0.1408 0.1408 0.1400 0.1400 14,441 -0.08(-36.36%)
Sep 09, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 08, 2014 0.1408 0.2200 0.1408 0.2200 4,050 +0.02(+10.06%)
Sep 04, 2014 0.1999 0.1999 0.1999 0 -0.02(-6.98%)
Sep 02, 2014 0.2149 0.2149 0.2149 20 -0.02(-10.42%)
Aug 28, 2014 0.2399 0.2399 0.2399 0 +0.06(+37.09%)
Aug 25, 2014 0.1750 0.1750 0.1750 0 +0.01(+8.63%)
Aug 22, 2014 0.2199 0.1611 0.1611 17,999 -0.06(-26.74%)
Aug 21, 2014 0.2000 0.2199 0.1611 0.2199 1,125 -0.00(-0.05%)
Aug 18, 2014 0.2200 0.2200 0.2200 0 -0.00(-1.96%)
Aug 15, 2014 0.2244 0.2244 0.2244 100 +0.00(+0.00%)
Aug 14, 2014 0.2244 0.2244 0.2244 0.2244 400 +0.03(+12.76%)
Aug 13, 2014 0.1400 0.2249 0.1400 0.1990 11,000 +0.06(+47.41%)
Aug 12, 2014 0.1350 0.1350 0.1350 0.1350 12,553 -0.01(-6.90%)
Aug 11, 2014 0.1350 0.1450 0.1350 0.1450 13,003 +0.00(+3.57%)
Aug 08, 2014 0.2300 0.2300 0.1400 100 -0.09(-39.13%)
Aug 07, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 06, 2014 0.2000 0.2000 0.2000 0.2000 3,825 -0.03(-13.04%)
Aug 05, 2014 0.2000 0.2300 0.1600 0.2300 7,750 +0.03(+15.06%)
Aug 04, 2014 0.1999 0.1999 0.1999 0.1999 570 +0.02(+11.06%)
Aug 01, 2014 0.2000 0.2000 0.1800 0.1800 6,000 -0.02(-10.00%)
Jul 31, 2014 0.2000 0.2000 0.2000 0.2000 1,625 +0.00(+0.00%)
Jul 30, 2014 0.2000 0.2235 0.2000 0.2000 25,150 +0.00(+0.00%)
Jul 29, 2014 0.2237 0.2237 0.2000 0.2000 5,220 +0.00(+0.00%)
Jul 28, 2014 0.2000 0.2000 7,520 +0.06(+42.86%)
Jul 25, 2014 0.1500 0.2472 0.1400 0.1400 36,385 -0.11(-44.00%)
Jul 23, 2014 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jul 22, 2014 0.2400 0.2500 0.2400 0.2500 7,239 +0.01(+4.17%)
Jul 21, 2014 0.2400 0.2400 0.2400 0.2400 7,530 +0.00(+0.00%)
Jul 18, 2014 0.2400 0.2400 0.2400 0.2400 520 +0.00(+0.00%)
Jul 17, 2014 0.2400 0.2500 0.2400 0.2400 14,400 -0.01(-4.00%)
Jul 16, 2014 0.2400 0.2500 0.2400 0.2500 11,500 -0.01(-3.85%)
Jul 15, 2014 0.2601 0.2601 0.2600 0.2600 11,900 -0.04(-13.33%)
Jul 14, 2014 0.3000 0.3200 0.3000 0.3000 7,034 +0.05(+20.00%)
Jul 11, 2014 0.2500 0.2500 0.2500 0.2500 10,500 -0.05(-16.67%)
Jul 10, 2014 0.2600 0.3000 0.2500 0.3000 27,400 +0.05(+20.00%)
Jul 09, 2014 0.2500 0.2500 0.2500 0.2500 4,500 -0.05(-16.67%)
Jul 03, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 02, 2014 0.3000 0.3000 0.3000 0.3000 200 +0.06(+25.00%)
Jul 01, 2014 0.2400 0.2400 0.2400 0.2400 3,660 -0.03(-11.11%)
Jun 30, 2014 0.1500 0.2700 0.1500 0.2700 17,200 +0.00(+0.00%)
Jun 27, 2014 0.2500 0.3800 0.1500 0.2700 8,560 +0.02(+8.00%)
Jun 26, 2014 0.2500 0.2500 0.2500 0.2500 3,960 +0.00(+0.00%)
Jun 25, 2014 0.2700 0.2700 0.2500 0.2500 6,800 -0.02(-7.41%)
Jun 24, 2014 0.2200 0.3300 0.1346 0.2700 16,550 +0.04(+17.39%)
Jun 23, 2014 0.2300 0.2300 0.2300 0.2300 800 -0.10(-30.30%)
Jun 20, 2014 0.1345 0.3300 0.1345 0.3300 6,640 +0.00(+0.00%)
Jun 19, 2014 0.2200 0.3300 0.2200 0.3300 25,620 +0.10(+43.48%)
Jun 18, 2014 0.2301 0.2301 0.2300 0.2300 13,750 -0.02(-8.00%)
Jun 17, 2014 0.2600 0.2600 0.2500 0.2500 22,750 -0.05(-16.67%)
Jun 12, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 10, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jun 06, 2014 0.3300 0.3300 0.3300 0.3300 600 +0.00(+0.00%)
Jun 05, 2014 0.2400 0.3300 0.2400 0.3300 141,900 +0.11(+50.00%)
Jun 03, 2014 0.2200 0.2200 0.2200 0.2200 0 +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.