Dakota Gold Corp (DC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.64609053498 | 2.43 | 2.492 | 2.29 | 144555 | 2.40942625 | CS |
| 4 | -0.14 | -5.53359683794 | 2.53 | 2.65 | 2.29 | 198117 | 2.47160885 | CS |
| 12 | -0.08 | -3.23886639676 | 2.47 | 3.2499 | 2.29 | 231539 | 2.61531355 | CS |
| 26 | 0.04 | 1.70212765957 | 2.35 | 3.2499 | 1.9499 | 207221 | 2.46020006 | CS |
| 52 | -0.51 | -17.5862068966 | 2.9 | 3.2499 | 1.9499 | 183850 | 2.56610515 | CS |
| 156 | -2.63 | -52.390438247 | 5.02 | 8.47 | 1.9499 | 228418 | 3.32311617 | CS |
| 260 | -2.63 | -52.390438247 | 5.02 | 8.47 | 1.9499 | 228418 | 3.32311617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.39 | -0.03 | -1.24 | 2.45 | 2.45 | 2.31 | 119183 |
| 1721946600 | 2.42 | 0.1 | 4.31 | 2.32 | 2.45 | 2.29 | 203454 |
| 1721860200 | 2.32 | -0.12 | -4.92 | 2.48 | 2.49 | 2.32 | 143000 |
| 1721773800 | 2.44 | 0.02 | 0.62 | 2.47 | 2.4754 | 2.41 | 151936 |
| 1721687400 | 2.425 | -0.03 | -1.02 | 2.47 | 2.492 | 2.42 | 124507 |
| 1721428200 | 2.45 | -0.01 | -0.41 | 2.43 | 2.49 | 2.43 | 99877 |
| 1721341800 | 2.46 | -0.04 | -1.60 | 2.48 | 2.52 | 2.41 | 220921 |
| 1721255400 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.4843 | 235070 |
| 1721169000 | 2.6 | 0.04 | 1.56 | 2.56 | 2.625 | 2.56 | 254490 |
| 1721082600 | 2.56 | -0.01 | -0.39 | 2.58 | 2.58 | 2.49 | 129417 |
| 1720823400 | 2.57 | -0.04 | -1.53 | 2.59 | 2.62 | 2.54 | 194274 |
| 1720737000 | 2.61 | 0.18 | 7.41 | 2.47 | 2.65 | 2.3809999 | 409690 |
| 1720650600 | 2.43 | 0.12 | 5.19 | 2.32 | 2.44 | 2.32 | 125593 |
| 1720564200 | 2.31 | -0.07 | -2.94 | 2.42 | 2.43 | 2.31 | 120654 |
| 1720477800 | 2.38 | -0.06 | -2.46 | 2.47 | 2.475 | 2.38 | 120962 |
| 1720218600 | 2.44 | -0.01 | -0.41 | 2.47 | 2.5099999 | 2.44 | 216588 |
| 1720040640 | 2.45 | 0.05 | 2.08 | 2.44 | 2.525 | 2.415 | 586263 |
| 1719959400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.422 | 2.35 | 82528 |
| 1719873000 | 2.35 | -0.2 | -7.84 | 2.5299999 | 2.56 | 2.35 | 146874 |
| 1719613800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1719527400 | 2.55 | 0.11 | 4.51 | 2.46 | 2.58 | 2.45 | 3042640 |
| 1719441000 | 2.44 | -0.02 | -0.81 | 2.49 | 2.56 | 2.36 | 171889 |
| 1719354600 | 2.46 | 0.02 | 0.82 | 2.43 | 2.54 | 2.42 | 142244 |
| 1719268200 | 2.44 | 0.09 | 3.83 | 2.32 | 2.475 | 2.32 | 171205 |
| 1719009000 | 2.35 | -0.08 | -3.29 | 2.41 | 2.4988 | 2.29 | 577311 |
| 1718922600 | 2.43 | 0.13 | 5.65 | 2.3 | 2.475 | 2.3 | 287551 |
| 1718749800 | 2.3 | -0.08 | -3.36 | 2.39 | 2.45 | 2.3 | 216404 |
| 1718663400 | 2.38 | -0.21 | -8.11 | 2.56 | 2.58 | 2.38 | 256196 |
| 1718404200 | 2.59 | -0.01 | -0.38 | 2.6 | 2.63 | 2.59 | 38962 |
| 1718317800 | 2.6 | -0.02 | -0.76 | 2.62 | 2.69 | 2.6 | 111955 |
| 1718231400 | 2.62 | -0.08 | -2.96 | 2.79 | 2.79 | 2.61 | 117113 |
| 1718145000 | 2.7 | 0.09 | 3.45 | 2.61 | 2.7 | 2.61 | 76218 |
| 1718058600 | 2.61 | -0.03 | -1.14 | 2.64 | 2.71 | 2.6 | 123471 |
| 1717799400 | 2.64 | -0.07 | -2.58 | 2.7 | 2.71 | 2.61 | 145578 |
| 1717713000 | 2.71 | -0.09 | -3.21 | 2.7799999 | 2.8214 | 2.7 | 138898 |
| 1717626600 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.8196 | 2.75 | 86043 |
| 1717540200 | 2.7799999 | -0.11 | -3.81 | 2.87 | 2.87 | 2.7 | 164807 |
| 1717453800 | 2.89 | -0.06 | -2.03 | 2.93 | 2.98 | 2.85 | 116392 |
| 1717194600 | 2.95 | -0.1 | -3.28 | 3.08 | 3.1151 | 2.94 | 105550 |
| 1717108200 | 3.05 | 0.02 | 0.66 | 3.02 | 3.08 | 2.99 | 96099 |
| 1717021800 | 3.0299999 | -0.17 | -5.31 | 3.19 | 3.2 | 3.0299999 | 290496 |
| 1716935400 | 3.2 | 0.12 | 3.90 | 3.1 | 3.2498999 | 3.1 | 198461 |
| 1716589800 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.0099999 | 72029 |
| 1716503400 | 3.05 | -0.04 | -1.29 | 3.07 | 3.09 | 3.0099999 | 126117 |
| 1716417000 | 3.09 | 0.03 | 0.98 | 3.05 | 3.13 | 3.0341 | 293931 |
| 1716330600 | 3.06 | -0.02 | -0.65 | 3.06 | 3.1 | 3.02 | 137283 |
| 1716244200 | 3.08 | 0.08 | 2.67 | 3.04 | 3.11 | 3.0099999 | 217761 |
| 1715985000 | 3 | -0.01 | -0.33 | 3.05 | 3.1 | 2.97 | 288411 |
| 1715898600 | 3.0099999 | 0.08 | 2.73 | 2.93 | 3.05 | 2.93 | 198836 |
| 1715812200 | 2.93 | 0.01 | 0.34 | 2.92 | 3.005 | 2.8792 | 177406 |
| 1715725800 | 2.92 | 0.22 | 8.15 | 2.72 | 2.94 | 2.72 | 227110 |
| 1715639400 | 2.7 | 0.07 | 2.66 | 2.67 | 2.75 | 2.65 | 172557 |
| 1715380200 | 2.63 | 0.01 | 0.38 | 2.6 | 2.69 | 2.5899 | 159557 |
| 1715293800 | 2.62 | 0.15 | 6.07 | 2.5099999 | 2.65 | 2.5 | 112332 |
| 1715207400 | 2.47 | -0.17 | -6.44 | 2.6 | 2.6753 | 2.47 | 97117 |
| 1715121000 | 2.64 | -0.1 | -3.65 | 2.79 | 2.79 | 2.61 | 208767 |
| 1715034600 | 2.74 | 0.29 | 11.84 | 2.5099999 | 2.77 | 2.5 | 156189 |
| 1714775400 | 2.45 | 0.03 | 1.24 | 2.47 | 2.47 | 2.35 | 79202 |
| 1714689000 | 2.42 | -0.03 | -1.22 | 2.47 | 2.5038 | 2.41 | 180371 |
| 1714602600 | 2.45 | -0.21 | -7.89 | 2.49 | 2.545 | 2.45 | 258603 |
| 1714516200 | 2.66 | 0.1 | 3.91 | 2.54 | 2.73 | 2.5299999 | 196044 |
| 1714429800 | 2.56 | -0.01 | -0.39 | 2.56 | 2.64 | 2.5299999 | 106215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
