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 30, 2014 0.2100 0.2100 0.2020 0.2020 4,500 -0.07(-25.19%)
May 28, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 27, 2014 0.2800 0.2850 0.2800 0.2800 20,687 +0.01(+3.70%)
May 23, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 22, 2014 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
May 21, 2014 0.3000 0.3000 0.2500 0.2500 31,400 -0.05(-16.67%)
May 20, 2014 0.2500 0.3000 0.2500 0.3000 17,100 +0.05(+20.00%)
May 19, 2014 0.2500 0.2500 0.2500 0.2500 33,150 -0.05(-16.67%)
May 16, 2014 0.2201 0.3000 0.2200 0.3000 15,770 +0.00(+0.00%)
May 15, 2014 0.3000 0.3000 0.3000 0.3000 4,300 -0.05(-14.29%)
May 13, 2014 0.3500 0.3500 0.3500 0 +0.10(+39.94%)
May 12, 2014 0.3000 0.3250 0.2501 0.2501 21,840 -0.05(-16.63%)
May 08, 2014 0.3000 0.3000 0.3000 0 -0.04(-12.54%)
May 07, 2014 0.3450 0.3450 0.3000 0.3430 57,119 -0.01(-1.69%)
May 06, 2014 0.3499 0.3499 0.3489 0.3489 11,000 +0.11(+45.19%)
May 05, 2014 0.2300 0.3799 0.2300 0.2403 68,050 +0.02(+9.23%)
May 02, 2014 0.2101 0.2200 0.2101 0.2200 9,900 -0.13(-37.14%)
May 01, 2014 0.2800 0.3500 0.2800 0.3500 8,100 +0.08(+29.63%)
Apr 30, 2014 0.2400 0.2700 0.2400 0.2700 15,080 +0.03(+12.50%)
Apr 29, 2014 0.2400 0.2500 0.2000 0.2400 44,720 +0.01(+4.35%)
Apr 28, 2014 0.2300 0.2300 0.2300 0.2300 6,200 +0.00(+0.00%)
Apr 25, 2014 0.2099 0.2300 0.2000 0.2300 42,020 -0.03(-11.54%)
Apr 24, 2014 0.2600 0.2600 0.2600 0.2600 4,754 -0.03(-10.34%)
Apr 22, 2014 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Apr 21, 2014 0.3500 0.3500 0.2500 0.2700 98,618 -0.03(-10.00%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 -0.00(-0.33%)
Apr 16, 2014 0.3600 0.3600 0.3010 0.3010 16,700 -0.12(-28.35%)
Apr 15, 2014 0.4050 0.7000 0.4050 0.4201 15,670 +0.01(+2.46%)
Apr 14, 2014 0.3501 0.4100 0.3501 0.4100 5,353 +0.03(+7.30%)
Apr 11, 2014 0.4100 0.4100 0.3821 0.3821 0 -0.03(-6.80%)
Apr 10, 2014 0.4000 0.4100 0.4000 0.4100 11,585 +0.01(+2.50%)
Apr 09, 2014 0.4200 0.4200 0.4000 0.4000 19,872 -0.02(-4.76%)
Apr 08, 2014 0.3903 0.4200 0.3903 0.4200 29,420 -0.17(-28.75%)
Apr 07, 2014 0.6993 0.6993 0.3835 0.5895 68,573 -0.11(-15.77%)
Apr 04, 2014 0.4900 0.6999 0.3836 0.6999 0 +0.21(+42.84%)
Apr 03, 2014 0.3601 0.4900 0.3601 0.4900 26,371 +0.09(+22.50%)
Apr 02, 2014 0.3382 0.4900 0.3382 0.4000 32,608 -0.08(-16.65%)
Apr 01, 2014 0.3380 0.4899 0.3380 0.4799 23,520 +0.14(+41.98%)
Mar 31, 2014 0.2617 0.4000 0.2617 0.3380 65,310 -0.14(-29.58%)
Mar 28, 2014 0.3800 0.4800 0.3800 0.4800 0 +0.10(+26.32%)
Mar 27, 2014 0.3900 0.4000 0.3800 0.3800 10,500 -0.02(-5.00%)
Mar 26, 2014 0.3500 0.4400 0.3500 0.4000 24,970 +0.03(+8.11%)
Mar 25, 2014 0.3700 0.3700 0.3700 0.3700 4,000 +0.02(+5.71%)
Mar 24, 2014 0.3400 0.3500 0.3001 0.3500 16,800 -0.05(-12.50%)
Mar 21, 2014 0.3403 0.4500 0.3400 0.4000 15,182 +0.06(+17.58%)
Mar 20, 2014 0.3447 0.3447 0.3402 0.3402 2,315 +0.03(+9.74%)
Mar 19, 2014 0.2522 0.4899 0.2522 0.3100 26,330 +0.04(+14.60%)
Mar 17, 2014 0.2705 0.2705 0.2705 0.2705 0 -0.04(-12.74%)
Mar 13, 2014 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
Mar 12, 2014 0.3000 0.3000 0.2600 0.2600 8,720 -0.04(-13.33%)
Mar 11, 2014 0.3100 0.3201 0.3000 0.3000 13,663 -0.05(-14.29%)
Mar 10, 2014 0.3500 0.3500 0.3500 0.3500 7,857 +0.00(+0.00%)
Mar 07, 2014 0.3500 0.4000 0.3500 0.3500 0 +0.00(+0.00%)
Mar 06, 2014 0.3500 0.3500 0.3500 0.3500 5,571 +0.10(+40.00%)
Mar 05, 2014 0.3000 0.3500 0.2500 0.2500 10,500 -0.04(-13.79%)
Mar 04, 2014 0.4900 0.4900 0.2300 0.2900 7,724 +0.01(+3.57%)
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.