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 (%)
Aug 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Aug 29, 2016 0.0500 0.0640 0.0470 0.0470 59,000 -0.05(-52.04%)
Aug 26, 2016 0.0520 0.0980 0.0500 0.0980 9,000 +0.00(+3.16%)
Aug 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2016 0.0950 0.0950 0.0950 0 +0.04(+61.02%)
Aug 17, 2016 0.0590 0.0590 0.0590 0 +0.01(+25.53%)
Aug 16, 2016 0.0501 0.0501 0.0470 0.0470 50,000 -0.00(-6.19%)
Aug 15, 2016 0.0501 0.0501 0.0501 0.0501 25,000 +0.00(+0.00%)
Aug 11, 2016 0.0501 0.0501 0.0501 0 -0.00(-4.93%)
Aug 10, 2016 0.0600 0.0600 0.0500 0.0527 36,526 -0.01(-12.17%)
Aug 09, 2016 0.0600 0.0600 0.0515 0.0600 107,000 -0.01(-7.69%)
Aug 08, 2016 0.0690 0.0700 0.0650 0.0650 31,500 +0.01(+12.07%)
Aug 05, 2016 0.0600 0.0600 0.0580 0.0580 20,000 -0.00(-3.33%)
Aug 03, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 02, 2016 0.0610 0.0610 0.0610 0.0610 8,200 +0.00(+1.67%)
Aug 01, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 28, 2016 0.0660 0.0660 0.0600 0.0600 51,632 -0.00(-6.28%)
Jul 27, 2016 0.0550 0.0700 0.0550 0.0640 93,340 +0.00(+6.70%)
Jul 26, 2016 0.0650 0.0650 0.0600 0.0600 36,005 -0.01(-10.45%)
Jul 25, 2016 0.0500 0.0700 0.0450 0.0670 499,420 +0.02(+34.00%)
Jul 22, 2016 0.0450 0.0500 0.0450 0.0500 12,020 +0.00(+0.00%)
Jul 21, 2016 0.0500 0.0500 0.0450 0.0500 42,825 -0.02(-28.57%)
Jul 20, 2016 0.0550 0.0700 0.0500 0.0700 160,000 +0.02(+40.00%)
Jul 19, 2016 0.0450 0.0600 0.0450 0.0500 112,000 +0.00(+0.00%)
Jul 18, 2016 0.0590 0.0600 0.0500 0.0500 69,700 -0.01(-16.67%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+0.00%)
Jul 14, 2016 0.0650 0.0700 0.0600 0.0600 125,152 -0.01(-7.69%)
Jul 13, 2016 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 12, 2016 0.0850 0.0850 0.0700 0.0700 115,580 -0.01(-17.65%)
Jul 11, 2016 0.1000 0.1000 0.0850 0.0850 30,150 -0.01(-13.71%)
Jul 08, 2016 0.0985 0.0900 0.0985 60,000 +0.01(+9.44%)
Jul 07, 2016 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 05, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+3.29%)
Jun 28, 2016 0.1000 0.1200 0.0800 0.1065 29,620 -0.01(-7.39%)
Jun 27, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 24, 2016 0.1200 0.1200 0.1150 0.1150 6,000 +0.00(+0.00%)
Jun 23, 2016 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Jun 22, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.07(-36.84%)
Jun 16, 2016 0.1900 0.1900 0.1900 25 +0.00(+0.00%)
Jun 15, 2016 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Jun 14, 2016 0.1000 0.2000 0.1000 0.2000 11,100 +0.10(+100.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 09, 2016 0.1500 0.1500 0.1000 0.1000 15,916 -0.09(-47.37%)
Jun 08, 2016 0.0750 0.1900 0.0750 0.1900 29,400 +0.13(+211.48%)
Jun 06, 2016 0.0610 0.0610 0.0610 20 +0.00(+7.02%)
Jun 03, 2016 0.0570 0.0570 0.0570 0.0570 1,980 +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.