Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2017 0.0462 0.0462 0.0462 0 -0.02(-26.67%)
May 26, 2017 0.0467 0.0660 0.0467 0.0630 1,900 +0.02(+36.66%)
May 25, 2017 0.0492 0.0492 0.0461 0.0461 15,773 -0.01(-12.33%)
May 24, 2017 0.0526 0.0526 0.0526 0.0526 402 -0.00(-2.17%)
May 23, 2017 0.0450 0.0537 0.0450 0.0537 10,600 -0.01(-16.02%)
May 22, 2017 0.0638 0.0640 0.0638 0.0640 600 +0.00(+0.16%)
May 19, 2017 0.0638 0.0639 0.0638 0.0639 1,900 +0.01(+9.23%)
May 18, 2017 0.0443 0.0585 0.0443 0.0585 250 -0.00(-0.85%)
May 17, 2017 0.0541 0.0590 0.0540 0.0590 18,300 -0.01(-18.96%)
May 16, 2017 0.0730 0.0730 0.0728 0.0728 300 +0.02(+38.67%)
May 15, 2017 0.0525 0.0525 0.0525 0.0525 170 -0.02(-31.46%)
May 12, 2017 0.0766 0.0766 0.0765 0.0766 2,120 +0.01(+18.39%)
May 11, 2017 0.0646 0.0647 0.0646 0.0647 17,300 +0.01(+18.28%)
May 10, 2017 0.0547 0.0547 0.0547 0.0547 7,520 -0.01(-8.83%)
May 09, 2017 0.0760 0.0769 0.0545 0.0600 11,020 +0.01(+13.21%)
May 08, 2017 0.0709 0.0710 0.0530 0.0530 17,533 -0.01(-17.06%)
May 05, 2017 0.0639 0.0639 0.0639 0.0639 11,000 +0.00(+1.43%)
May 04, 2017 0.0630 0.0630 0.0630 0.0630 8,650 -0.01(-18.18%)
May 01, 2017 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
Apr 28, 2017 0.0651 0.0850 0.0650 0.0850 7,200 -0.00(-5.56%)
Apr 27, 2017 0.0641 0.0900 0.0641 0.0900 1,400 +0.01(+8.00%)
Apr 26, 2017 0.0879 0.0899 0.0833 0.0833 3,200 -0.00(-0.80%)
Apr 25, 2017 0.0790 0.0840 0.0789 0.0840 13,600 +0.02(+29.23%)
Apr 24, 2017 0.0640 0.0650 0.0640 0.0650 43,300 -0.01(-7.14%)
Apr 21, 2017 0.0900 0.0900 0.0700 0.0700 2,300 +0.01(+9.38%)
Apr 20, 2017 0.0899 0.0899 0.0625 0.0640 13,200 -0.02(-27.27%)
Apr 19, 2017 0.0785 0.0880 0.0785 0.0880 300 +0.02(+25.71%)
Apr 18, 2017 0.0900 0.0900 0.0700 0.0700 8,587 +0.00(+0.00%)
Apr 17, 2017 0.0899 0.0899 0.0542 0.0700 96,915 -0.02(-22.22%)
Apr 13, 2017 0.0899 0.0900 0.0510 0.0900 38,000 +0.01(+12.50%)
Apr 12, 2017 0.0900 0.0900 0.0800 0.0800 2,750 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0900 0.0799 0.0800 20,350 +0.03(+56.86%)
Apr 10, 2017 0.0591 0.0900 0.0500 0.0510 75,156 -0.01(-18.14%)
Apr 07, 2017 0.0623 0.0623 0.0623 0.0623 200 +0.01(+13.89%)
Apr 06, 2017 0.0500 0.0589 0.0500 0.0547 33,984 -0.01(-19.44%)
Apr 05, 2017 0.0436 0.0679 0.0436 0.0679 8,190 -0.01(-11.36%)
Apr 03, 2017 0.0766 0.0766 0.0766 0 +0.03(+76.09%)
Mar 31, 2017 0.0435 0.0435 0.0435 0.0435 3,000 -0.03(-42.00%)
Mar 30, 2017 0.0450 0.0779 0.0423 0.0750 43,801 +0.00(+0.00%)
Mar 28, 2017 0.0750 0.0750 0.0750 10 -0.01(-16.57%)
Mar 27, 2017 0.0859 0.0899 0.0859 0.0899 6,100 +0.00(+5.62%)
Mar 24, 2017 0.0625 0.0851 0.0625 0.0851 21,750 +0.01(+9.13%)
Mar 23, 2017 0.0407 0.0780 0.0407 0.0780 10,100 -0.02(-22.00%)
Mar 22, 2017 0.0405 0.1000 0.0405 0.1000 14,524 +0.02(+28.21%)
Mar 21, 2017 0.0405 0.0780 0.0405 0.0780 1,461 +0.02(+31.09%)
Mar 20, 2017 0.0595 0.0595 0.0595 0.0595 145 -0.00(-0.50%)
Mar 16, 2017 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Mar 15, 2017 0.0599 0.0599 0.0599 0.0599 1,572 +0.02(+49.75%)
Mar 14, 2017 0.0401 0.0401 0.0400 0.0400 49,999 -0.06(-60.00%)
Mar 13, 2017 0.0400 0.1000 0.0400 0.1000 32,055 +0.05(+81.82%)
Mar 10, 2017 0.0550 0.0550 0.0550 0.0550 37,645 +0.00(+10.00%)
Mar 09, 2017 0.0562 0.1000 0.0431 0.0500 73,972 +0.01(+11.11%)
Mar 08, 2017 0.0450 0.0610 0.0450 0.0450 47,020 -0.06(-55.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.51%)
Mar 03, 2017 0.0749 0.0749 0.0749 0.0749 300 -0.03(-25.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.