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 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%)
May 03, 2021 0.7200 0.7600 0.7200 0.7475 69,090 +0.03(+3.82%)
Apr 30, 2021 0.7050 0.7300 0.7000 0.7200 182,300 +0.01(+0.70%)
Apr 29, 2021 0.7100 0.7300 0.7000 0.7150 71,423 +0.01(+0.70%)
Apr 28, 2021 0.6800 0.7100 0.6800 0.7100 48,177 +0.03(+4.41%)
Apr 27, 2021 0.6600 0.7000 0.6500 0.6800 128,005 +0.02(+3.03%)
Apr 26, 2021 0.6500 0.6700 0.6500 0.6600 30,174 -0.01(-1.46%)
Apr 23, 2021 0.6600 0.6700 0.6400 0.6698 63,800 +0.01(+1.48%)
Apr 22, 2021 0.6100 0.6600 0.5900 0.6600 1,160,824 +0.02(+3.13%)
Apr 21, 2021 0.6000 0.6500 0.5800 0.6400 261,659 +0.06(+10.34%)
Apr 20, 2021 0.5325 0.5900 0.5325 0.5800 93,591 +0.01(+1.75%)
Apr 19, 2021 0.5450 0.5800 0.5107 0.5700 87,481 +0.02(+4.57%)
Apr 16, 2021 0.5600 0.5898 0.5451 0.5451 53,400 -0.03(-6.02%)
Apr 15, 2021 0.5100 0.5800 0.5000 0.5800 128,151 +0.05(+9.43%)
Apr 14, 2021 0.4900 0.5600 0.4900 0.5300 142,695 +0.04(+8.16%)
Apr 13, 2021 0.5500 0.5590 0.4900 0.4900 1,210,509 -0.06(-10.91%)
Apr 12, 2021 0.5590 0.5590 0.5351 0.5500 3,797 -0.01(-1.61%)
Apr 09, 2021 0.5300 0.5600 0.5300 0.5590 57,900 +0.04(+7.50%)
Apr 08, 2021 0.5200 0.5300 0.5200 0.5200 5,850 +0.00(+0.06%)
Apr 07, 2021 0.5002 0.5200 0.5000 0.5197 15,100 +0.02(+3.94%)
Apr 06, 2021 0.5400 0.5400 0.5000 0.5000 15,800 -0.02(-3.81%)
Apr 05, 2021 0.5300 0.5300 0.5000 0.5198 3,934 -0.00(-0.04%)
Apr 01, 2021 0.5200 0.5300 0.5000 0.5200 17,400 -0.01(-1.89%)
Mar 31, 2021 0.5250 0.5300 0.4825 0.5300 45,770 +0.03(+6.00%)
Mar 30, 2021 0.5250 0.5250 0.5000 0.5000 9,600 +0.02(+3.09%)
Mar 29, 2021 0.5300 0.5300 0.4850 0.4850 21,945 -0.04(-6.73%)
Mar 26, 2021 0.5090 0.5300 0.5090 0.5200 62,800 +0.02(+4.00%)
Mar 25, 2021 0.4950 0.5198 0.4512 0.5000 6,300 +0.00(+0.00%)
Mar 24, 2021 0.5100 0.5100 0.4952 0.5000 19,200 -0.01(-1.96%)
Mar 23, 2021 0.5200 0.5250 0.5000 0.5100 27,410 -0.01(-1.92%)
Mar 22, 2021 0.5175 0.5300 0.5000 0.5200 21,450 +0.00(+0.00%)
Mar 19, 2021 0.5400 0.5400 0.5000 0.5200 46,100 +0.00(+0.00%)
Mar 18, 2021 0.4900 0.5200 0.4750 0.5200 100,608 +0.05(+9.47%)
Mar 17, 2021 0.4800 0.4990 0.4700 0.4750 89,797 -0.01(-1.04%)
Mar 16, 2021 0.4800 0.4800 0.4600 0.4800 22,402 +0.00(+0.00%)
Mar 15, 2021 0.4795 0.5100 0.4500 0.4800 351,676 +0.00(+0.10%)
Mar 12, 2021 0.4500 0.4795 0.4400 0.4795 9,000 +0.03(+6.60%)
Mar 11, 2021 0.4400 0.4600 0.4350 0.4498 5,400 -0.01(-2.17%)
Mar 10, 2021 0.4935 0.4998 0.4177 0.4598 71,037 -0.01(-2.17%)
Mar 09, 2021 0.4400 0.4700 0.4400 0.4700 29,285 +0.01(+2.22%)
Mar 08, 2021 0.4021 0.4600 0.4021 0.4598 11,782 -0.03(-6.16%)
Mar 05, 2021 0.4580 0.4900 0.4450 0.4900 18,200 +0.06(+13.95%)
Mar 04, 2021 0.4450 0.4798 0.4010 0.4300 45,027 -0.05(-10.42%)
Mar 03, 2021 0.4800 0.4800 0.4500 0.4800 6,850 +0.03(+6.67%)
Mar 02, 2021 0.4650 0.4897 0.4500 0.4500 11,720 -0.03(-6.25%)
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.