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 (%)
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%)
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.