Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dakota Territory Resource Corp (OP: DTRC )

N/A 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, 2020 0.1680 0.2500 0.1680 0.2500 125,000 +0.00(+1.21%)
May 28, 2020 0.2100 0.2490 0.1455 0.2470 151,478 +0.06(+30.00%)
May 27, 2020 0.2060 0.2060 0.1700 0.1900 16,555 -0.02(-8.65%)
May 26, 2020 0.2000 0.2080 0.1720 0.2080 27,637 +0.01(+4.00%)
May 22, 2020 0.2000 0.2000 0.1999 0.2000 5,300 +0.00(+0.10%)
May 21, 2020 0.1998 0.1998 0.1998 0.1998 100 +0.02(+11.00%)
May 20, 2020 0.2000 0.2000 0.1500 0.1800 25,600 -0.01(-5.26%)
May 19, 2020 0.2000 0.2000 0.1500 0.1900 50,216 +0.00(+0.00%)
May 18, 2020 0.1980 0.2000 0.1650 0.1900 84,700 -0.01(-4.04%)
May 15, 2020 0.1980 0.1980 0.1600 0.1980 1,400 +0.03(+16.47%)
May 14, 2020 0.2000 0.2000 0.1300 0.1700 13,950 -0.03(-14.91%)
May 13, 2020 0.1998 0.1998 0.1900 0.1998 800 +0.01(+5.16%)
May 12, 2020 0.1800 0.1900 0.1600 0.1900 25,483 +0.02(+15.15%)
May 11, 2020 0.1690 0.1800 0.1600 0.1650 73,540 -0.04(-17.50%)
May 08, 2020 0.1900 0.2000 0.1600 0.2000 14,500 +0.00(+0.00%)
May 07, 2020 0.1900 0.2000 0.1851 0.2000 31,842 +0.01(+5.26%)
May 06, 2020 0.1680 0.1900 0.1680 0.1900 600 +0.00(+0.00%)
May 05, 2020 0.1900 0.1900 0.1700 0.1900 24,300 +0.02(+11.76%)
May 04, 2020 0.1900 0.1900 0.1600 0.1700 16,855 -0.02(-10.53%)
May 01, 2020 0.1900 0.1900 0.1600 0.1900 103,900 +0.05(+31.03%)
Apr 30, 2020 0.1450 0.1900 0.1450 0.1450 2,200 -0.03(-14.71%)
Apr 29, 2020 0.1510 0.1900 0.1510 0.1700 31,199 -0.02(-9.57%)
Apr 28, 2020 0.1880 0.1880 0.1695 0.1880 20,974 +0.02(+10.59%)
Apr 27, 2020 0.1705 0.1800 0.1605 0.1700 979 +0.00(+0.00%)
Apr 24, 2020 0.1700 0.1700 0.1605 0.1700 800 +0.00(+0.00%)
Apr 23, 2020 0.1690 0.1700 0.1600 0.1700 8,868 -0.01(-5.56%)
Apr 22, 2020 0.1700 0.1800 0.1700 0.1800 1,030 +0.01(+5.88%)
Apr 21, 2020 0.1880 0.1880 0.1600 0.1700 2,200 +0.00(+0.00%)
Apr 20, 2020 0.1675 0.1900 0.1510 0.1700 9,700 -0.02(-9.09%)
Apr 17, 2020 0.1870 0.1870 0.1870 0.1870 300 +0.02(+10.00%)
Apr 16, 2020 0.1680 0.1900 0.1680 0.1700 73,506 -0.01(-5.56%)
Apr 15, 2020 0.1800 0.1800 0.1800 0.1800 650 +0.00(+0.00%)
Apr 14, 2020 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Apr 13, 2020 0.1360 0.1800 0.1350 0.1800 133,850 +0.00(+1.12%)
Apr 09, 2020 0.1500 0.1800 0.1500 0.1780 31,900 +0.03(+18.67%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 700 +0.00(+0.00%)
Apr 07, 2020 0.1500 0.1500 0.1320 0.1500 20,410 +0.01(+7.14%)
Apr 06, 2020 0.1500 0.1500 0.1350 0.1400 37,920 -0.01(-6.67%)
Apr 03, 2020 0.1400 0.1500 0.1400 0.1500 13,000 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 8,100 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1900 0.1028 0.1500 63,300 -0.03(-16.67%)
Mar 31, 2020 0.1898 0.1898 0.1500 0.1800 7,700 +0.01(+6.01%)
Mar 30, 2020 0.1900 0.1900 0.1210 0.1698 10,190 -0.02(-10.63%)
Mar 27, 2020 0.1700 0.1900 0.1400 0.1900 8,800 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1900 0.1600 0.1900 3,600 +0.03(+18.75%)
Mar 25, 2020 0.1800 0.1900 0.1500 0.1600 61,500 -0.02(-11.11%)
Mar 24, 2020 0.1600 0.1800 0.1545 0.1800 51,270 +0.01(+5.88%)
Mar 23, 2020 0.1680 0.1800 0.1300 0.1700 12,770 -0.01(-5.56%)
Mar 20, 2020 0.1700 0.1800 0.1400 0.1800 15,900 +0.01(+7.14%)
Mar 18, 2020 0.1680 0.1680 0.1680 0 +0.03(+20.00%)
Mar 17, 2020 0.1200 0.1700 0.1200 0.1400 10,800 -0.03(-17.55%)
Mar 16, 2020 0.1500 0.1698 0.1000 0.1698 20,104 +0.02(+13.20%)
Mar 13, 2020 0.1700 0.1700 0.1400 0.1500 26,900 -0.01(-6.25%)
Mar 12, 2020 0.1600 0.1700 0.1400 0.1600 35,630 -0.01(-5.88%)
Mar 11, 2020 0.1600 0.1900 0.1400 0.1700 14,200 -0.02(-10.43%)
Mar 10, 2020 0.1900 0.1900 0.1898 0.1898 5,500 -0.00(-0.11%)
Mar 09, 2020 0.1899 0.1900 0.1550 0.1900 11,940 +0.00(+0.00%)
Mar 06, 2020 0.1652 0.1900 0.1652 0.1900 9,400 +0.01(+5.56%)
Mar 05, 2020 0.1800 0.1800 0.1700 0.1800 4,000 -0.01(-5.26%)
Mar 04, 2020 0.1550 0.1900 0.1550 0.1900 16,374 -0.01(-2.56%)
Mar 03, 2020 0.1900 0.1950 0.1900 0.1950 1,295 +0.02(+8.33%)
Mar 02, 2020 0.1800 0.1800 0.1700 0.1800 53,466 -0.02(-7.69%)
Feb 28, 2020 0.1800 0.1950 0.1700 0.1950 28,100 +0.02(+8.33%)
Feb 27, 2020 0.1700 0.1800 0.1400 0.1800 17,230 -0.02(-7.69%)
Feb 26, 2020 0.1600 0.1950 0.1500 0.1950 2,900 +0.02(+14.71%)
Feb 25, 2020 0.1500 0.1700 0.1400 0.1700 6,600 +0.02(+13.33%)
Feb 24, 2020 0.1850 0.1850 0.1500 0.1500 10,302 -0.04(-22.88%)
Feb 21, 2020 0.1845 0.1945 0.1845 0.1945 2,000 +0.04(+29.67%)
Feb 20, 2020 0.2300 0.2593 0.1499 0.1500 50,219 -0.05(-25.00%)
Feb 19, 2020 0.0990 0.2000 0.0935 0.2000 450,618 +0.10(+103.05%)
Feb 18, 2020 0.0980 0.0990 0.0980 0.0985 14,550 -0.00(-1.40%)
Feb 14, 2020 0.0899 0.0999 0.0899 0.0999 2,100 +0.00(+0.00%)
Feb 12, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.10%)
Feb 11, 2020 0.0998 0.0998 0.0998 0.0998 1,220 -0.00(-0.20%)
Feb 10, 2020 0.0980 0.1000 0.0840 0.1000 282,311 +0.00(+2.04%)
Feb 07, 2020 0.0980 0.0980 0.0630 0.0980 89,600 +0.00(+1.03%)
Feb 06, 2020 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.00%)
Feb 05, 2020 0.0970 0.0970 0.0970 0.0970 300 -0.00(-1.02%)
Feb 04, 2020 0.0980 0.0980 0.0620 0.0980 19,400 +0.00(+0.00%)
Feb 03, 2020 0.0980 0.0980 0.0980 0.0980 2,200 -0.00(-2.00%)
Jan 31, 2020 0.0900 0.1000 0.0630 0.1000 3,200 +0.01(+14.94%)
Jan 30, 2020 0.0870 0.0870 0.0870 0.0870 400 +0.00(+0.00%)
Jan 28, 2020 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jan 27, 2020 0.0870 0.0870 0.0870 6 +0.00(+0.00%)
Jan 24, 2020 0.0870 0.0870 0.0870 0.0870 1,300 -0.00(-3.12%)
Jan 22, 2020 0.0898 0.0898 0.0898 0 +0.02(+28.29%)
Jan 21, 2020 0.0595 0.0800 0.0595 0.0700 22,716 -0.02(-19.54%)
Jan 17, 2020 0.0880 0.0880 0.0663 0.0870 16,900 +0.03(+42.39%)
Jan 16, 2020 0.0711 0.0711 0.0611 0.0611 16,400 -0.03(-31.35%)
Jan 15, 2020 0.0720 0.0890 0.0620 0.0890 25,800 +0.00(+0.00%)
Jan 13, 2020 0.0890 0.0890 0.0890 0 -0.00(-0.89%)
Jan 10, 2020 0.0910 0.0910 0.0690 0.0898 35,000 +0.02(+30.14%)
Jan 09, 2020 0.0710 0.0710 0.0690 0.0690 18,500 -0.02(-25.81%)
Jan 08, 2020 0.0930 0.0930 0.0930 0.0930 521 +0.00(+0.00%)
Jan 07, 2020 0.0940 0.0940 0.0930 0.0930 1,300 -0.00(-0.85%)
Jan 06, 2020 0.0940 0.0940 0.0750 0.0938 22,400 -0.00(-3.30%)
Jan 03, 2020 0.0691 0.0970 0.0691 0.0970 9,500 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0970 0.0700 0.0970 13,400 -0.00(-1.02%)
Dec 31, 2019 0.0650 0.0980 0.0650 0.0980 1,600 -0.00(-1.51%)
Dec 30, 2019 0.0850 0.1000 0.0650 0.0995 12,000 +0.01(+5.85%)
Dec 27, 2019 0.0650 0.0960 0.0650 0.0940 12,100 -0.00(-3.09%)
Dec 26, 2019 0.0970 0.0970 0.0970 0.0970 800 +0.03(+46.97%)
Dec 24, 2019 0.0700 0.0800 0.0660 0.0660 91,400 -0.03(-32.65%)
Dec 23, 2019 0.0875 0.0980 0.0680 0.0980 4,771 -0.00(-2.00%)
Dec 20, 2019 0.0920 0.1000 0.0661 0.1000 31,200 +0.01(+8.70%)
Dec 19, 2019 0.0918 0.0920 0.0820 0.0920 4,100 +0.00(+0.00%)
Dec 18, 2019 0.0860 0.0920 0.0800 0.0920 119,200 +0.00(+0.22%)
Dec 17, 2019 0.0918 0.0918 0.0918 0.0918 400 -0.00(-1.08%)
Dec 16, 2019 0.0755 0.0928 0.0755 0.0928 7,000 +0.00(+3.11%)
Dec 13, 2019 0.0800 0.0900 0.0800 0.0900 10,200 -0.00(-4.26%)
Dec 12, 2019 0.0850 0.0940 0.0750 0.0940 10,800 +0.00(+4.44%)
Dec 11, 2019 0.0840 0.0900 0.0800 0.0900 16,000 +0.01(+7.14%)
Dec 10, 2019 0.0900 0.0900 0.0840 0.0840 1,555 -0.00(-1.18%)
Dec 09, 2019 0.0750 0.0850 0.0750 0.0850 260 -0.00(-5.56%)
Dec 06, 2019 0.0800 0.0900 0.0800 0.0900 500 +0.00(+2.27%)
Dec 05, 2019 0.0880 0.0880 0.0880 0.0880 120 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0880 0.0750 0.0880 1,236 +0.00(+0.00%)
Dec 03, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.02(+25.71%)
Dec 02, 2019 0.0880 0.0880 0.0610 0.0700 19,514 -0.02(-25.53%)
Nov 29, 2019 0.0940 0.0940 0.0940 0.0940 600 +0.00(+4.44%)
Nov 27, 2019 0.0840 0.0930 0.0830 0.0900 10,500 +0.00(+5.88%)
Nov 26, 2019 0.0750 0.0850 0.0750 0.0850 400 +0.03(+49.12%)
Nov 25, 2019 0.0930 0.0930 0.0570 0.0570 2,850 -0.04(-38.71%)
Nov 22, 2019 0.0930 0.0930 0.0930 20 +0.00(+0.00%)
Nov 21, 2019 0.0930 0.0930 0.0930 0.0930 200 +0.00(+1.09%)
Nov 19, 2019 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 16 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.01(+11.11%)
Nov 13, 2019 0.1000 0.1000 0.0610 0.0900 1,400 -0.00(-4.26%)
Nov 12, 2019 0.0940 0.0940 0.0940 0.0940 300 +0.01(+17.50%)
Nov 11, 2019 0.0875 0.0875 0.0800 0.0800 18,000 -0.02(-19.19%)
Nov 08, 2019 0.1000 0.1000 0.0990 0.0990 400 -0.00(-1.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 600 +0.01(+17.65%)
Oct 31, 2019 0.0620 0.0850 0.0620 0.0850 31,020 -0.00(-2.86%)
Oct 29, 2019 0.0875 0.0875 0.0875 0 -0.00(-2.78%)
Oct 28, 2019 0.0800 0.0900 0.0800 0.0900 1,200 -0.00(-3.23%)
Oct 25, 2019 0.0830 0.0930 0.0830 0.0930 600 -0.00(-1.06%)
Oct 23, 2019 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Oct 21, 2019 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Oct 18, 2019 0.0610 0.0950 0.0610 0.0950 8,700 -0.00(-4.04%)
Oct 17, 2019 0.0990 0.0990 0.0990 80 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0990 0.0850 0.0990 2,800 +0.00(+0.00%)
Oct 15, 2019 0.1000 0.1000 0.0990 0.0990 5,135 -0.00(-1.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 10, 2019 0.0900 0.0900 0.0900 0.0900 1,200 +0.03(+57.89%)
Oct 09, 2019 0.0930 0.0930 0.0570 0.0570 7,200 -0.04(-38.78%)
Oct 08, 2019 0.0931 0.0931 0.0931 0.0931 5,000 -0.00(-0.96%)
Oct 07, 2019 0.0630 0.0940 0.0630 0.0940 35,000 +0.00(+4.44%)
Oct 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Sep 30, 2019 0.0590 0.0750 0.0590 0.0600 95,700 -0.03(-34.07%)
Sep 26, 2019 0.0910 0.0910 0.0910 0 -0.01(-8.82%)
Sep 20, 2019 0.0998 0.0998 0.0998 0 +0.01(+9.67%)
Sep 19, 2019 0.0859 0.0910 0.0859 0.0910 15,000 -0.00(-2.15%)
Sep 18, 2019 0.0930 0.0930 0.0930 0.0930 5,000 -0.01(-6.06%)
Sep 17, 2019 0.0890 0.0990 0.0890 0.0990 5,625 -0.00(-1.00%)
Sep 16, 2019 0.0839 0.1000 0.0810 0.1000 37,500 +0.00(+0.00%)
Sep 13, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-3.85%)
Sep 12, 2019 0.1040 0.1040 0.1040 0.1040 1,000 -0.01(-11.11%)
Sep 11, 2019 0.0942 0.1200 0.0942 0.1170 27,000 +0.02(+17.00%)
Sep 10, 2019 0.1000 0.1000 0.0810 0.1000 30,400 -0.01(-6.54%)
Sep 09, 2019 0.0950 0.1070 0.0950 0.1070 13,884 +0.02(+25.88%)
Sep 06, 2019 0.0800 0.0990 0.0800 0.0850 29,400 -0.00(-5.56%)
Sep 05, 2019 0.0800 0.1068 0.0800 0.0900 42,500 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-8.91%)
Aug 29, 2019 0.0988 0.0988 0.0988 0 -0.00(-1.20%)
Aug 27, 2019 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Aug 26, 2019 0.1020 0.1020 0.1020 0.1020 500 -0.01(-5.56%)
Aug 22, 2019 0.1080 0.1080 0.1080 0 -0.00(-1.82%)
Aug 21, 2019 0.1100 0.1200 0.1100 0.1100 2,000 +0.02(+29.41%)
Aug 20, 2019 0.0887 0.0887 0.0850 0.0850 10,700 -0.01(-8.11%)
Aug 19, 2019 0.1079 0.1079 0.0850 0.0925 2,878 -0.01(-5.42%)
Aug 16, 2019 0.0790 0.0978 0.0790 0.0978 700 -0.00(-0.20%)
Aug 15, 2019 0.0564 0.0990 0.0564 0.0980 18,050 -0.00(-2.49%)
Aug 13, 2019 0.1005 0.1005 0.1005 0 +0.03(+41.55%)
Aug 12, 2019 0.0990 0.0990 0.0710 0.0710 10,600 +0.00(+1.43%)
Aug 09, 2019 0.1145 0.1145 0.0570 0.0700 40,600 -0.00(-4.37%)
Aug 08, 2019 0.0800 0.0800 0.0732 0.0732 4,520 -0.03(-26.06%)
Aug 07, 2019 0.0990 0.0990 0.0990 0.0990 2,500 +0.00(+0.00%)
Aug 06, 2019 0.1215 0.1215 0.0571 0.0990 61,866 +0.04(+65.00%)
Aug 05, 2019 0.0550 0.0650 0.0550 0.0600 117,744 +0.01(+13.21%)
Aug 02, 2019 0.0590 0.0600 0.0500 0.0530 169,700 +0.01(+24.71%)
Aug 01, 2019 0.0425 0.0425 0.0425 0.0425 11,997 +0.01(+17.08%)
Jul 26, 2019 0.0363 0.0363 0.0363 0 -0.02(-30.73%)
Jul 23, 2019 0.0524 0.0524 0.0524 0 -0.01(-11.93%)
Jul 22, 2019 0.0523 0.0595 0.0523 0.0595 12,000 +0.01(+13.77%)
Jul 19, 2019 0.0456 0.0525 0.0456 0.0523 10,600 +0.00(+10.11%)
Jul 18, 2019 0.0539 0.0539 0.0475 0.0475 9,999 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0540 0.0450 0.0475 19,020 -0.00(-6.86%)
Jul 16, 2019 0.0493 0.0510 0.0493 0.0510 29,900 +0.00(+0.00%)
Jul 15, 2019 0.0510 0.0510 0.0510 0.0510 21,440 +0.00(+0.00%)
Jul 10, 2019 0.0510 0.0510 0.0510 0 +0.00(+2.41%)
Jul 08, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Jul 05, 2019 0.0498 0.0498 0.0498 5 +0.00(+0.00%)
Jul 03, 2019 0.0499 0.0499 0.0399 0.0498 29,500 -0.00(-0.40%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0445 0.0450 0.0445 0.0450 20,000 +0.00(+0.00%)
Jun 26, 2019 0.0490 0.0490 0.0410 0.0450 19,375 -0.00(-8.16%)
Jun 25, 2019 0.0490 0.0490 0.0490 0.0490 20,000 -0.00(-2.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-15.25%)
Jun 21, 2019 0.0590 0.0590 0.0590 0.0590 2,000 +0.01(+21.65%)
Jun 20, 2019 0.0485 0.0485 0.0485 0.0485 4,000 -0.00(-3.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 41,981 +0.01(+11.11%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 20,020 +0.00(+0.00%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 4,100 +0.00(+12.50%)
Jun 14, 2019 0.0399 0.0400 0.0380 0.0400 92,900 +0.00(+14.29%)
Jun 13, 2019 0.0311 0.0350 0.0311 0.0350 465 -0.00(-7.89%)
Jun 12, 2019 0.0370 0.0380 0.0370 0.0380 20,000 +0.00(+2.70%)
Jun 11, 2019 0.0370 0.0370 0.0370 20 +0.00(+0.00%)
Jun 10, 2019 0.0345 0.0380 0.0340 0.0370 40,000 +0.00(+0.00%)
Jun 07, 2019 0.0330 0.0370 0.0310 0.0370 140,000 -0.01(-17.78%)
Jun 06, 2019 0.0353 0.0450 0.0353 0.0450 79,652 +0.01(+36.36%)
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.