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 | -0.16 | -6.61157024793 | 2.42 | 2.47 | 2.11 | 271820 | 2.25840617 | CS |
| 4 | -0.01 | -0.440528634361 | 2.27 | 2.5 | 2.11 | 240481 | 2.30719537 | CS |
| 12 | 0.21 | 10.243902439 | 2.05 | 2.53 | 1.93 | 205530 | 2.29652603 | CS |
| 26 | -0.25 | -9.96015936255 | 2.51 | 3.2499 | 1.84 | 218107 | 2.42774537 | CS |
| 52 | -0.63 | -21.7993079585 | 2.89 | 3.2499 | 1.84 | 193125 | 2.41059696 | CS |
| 156 | -2.76 | -54.9800796813 | 5.02 | 8.47 | 1.84 | 225925 | 3.21774393 | CS |
| 260 | -2.76 | -54.9800796813 | 5.02 | 8.47 | 1.84 | 225925 | 3.21774393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2947 | 2.1892999 | 169708 |
| 1730500200 | 2.27 | 0.08 | 3.65 | 2.21 | 2.29 | 2.191 | 262820 |
| 1730413800 | 2.19 | -0.15 | -6.41 | 2.38 | 2.38 | 2.11 | 632581 |
| 1730327400 | 2.34 | -0.09 | -3.70 | 2.46 | 2.47 | 2.3 | 111400 |
| 1730241000 | 2.43 | -0.02 | -0.82 | 2.42 | 2.46 | 2.4 | 179846 |
| 1730154600 | 2.45 | 0.06 | 2.51 | 2.4 | 2.46 | 2.4 | 128871 |
| 1729895400 | 2.39 | 0 | 0.00 | 2.4 | 2.4049999 | 2.37 | 208870 |
| 1729809000 | 2.39 | -0.09 | -3.63 | 2.5 | 2.5 | 2.3615 | 266643 |
| 1729722600 | 2.48 | -0.01 | -0.40 | 2.49 | 2.49 | 2.43 | 191422 |
| 1729636200 | 2.49 | 0.11 | 4.62 | 2.42 | 2.5 | 2.42 | 328000 |
| 1729549800 | 2.38 | -0.04 | -1.65 | 2.47 | 2.5 | 2.37 | 394096 |
| 1729290600 | 2.42 | 0.19 | 8.52 | 2.25 | 2.435 | 2.25 | 404851 |
| 1729204200 | 2.23 | -0.01 | -0.45 | 2.23 | 2.27 | 2.23 | 121333 |
| 1729117800 | 2.24 | 0.05 | 2.28 | 2.22 | 2.2599999 | 2.2 | 223784 |
| 1729031400 | 2.19 | -0.01 | -0.45 | 2.17 | 2.22 | 2.17 | 171318 |
| 1728945000 | 2.2 | 0.03 | 1.15 | 2.19 | 2.2 | 2.165 | 118374 |
| 1728685800 | 2.175 | -0.02 | -0.68 | 2.2 | 2.2261 | 2.17 | 345444 |
| 1728599400 | 2.19 | 0.01 | 0.46 | 2.18 | 2.23 | 2.165 | 153694 |
| 1728513000 | 2.18 | -0.06 | -2.68 | 2.24 | 2.2799999 | 2.18 | 241763 |
| 1728426600 | 2.24 | -0.06 | -2.61 | 2.27 | 2.3046 | 2.19 | 126509 |
| 1728340200 | 2.3 | 0.03 | 1.32 | 2.25 | 2.39 | 2.25 | 100796 |
| 1728081000 | 2.27 | 0.03 | 1.34 | 2.27 | 2.29 | 2.225 | 54781 |
| 1727994600 | 2.24 | -0.09 | -3.86 | 2.3 | 2.34 | 2.24 | 130631 |
| 1727908200 | 2.33 | 0.02 | 0.87 | 2.3 | 2.34 | 2.3 | 88127 |
| 1727821800 | 2.31 | -0.05 | -2.12 | 2.36 | 2.4 | 2.305 | 117489 |
| 1727735400 | 2.36 | -0.02 | -0.84 | 2.35 | 2.43 | 2.3 | 138736 |
| 1727476200 | 2.38 | -0.05 | -2.06 | 2.42 | 2.43 | 2.35 | 66474 |
| 1727389800 | 2.43 | -0.04 | -1.62 | 2.5 | 2.5299999 | 2.41 | 156068 |
| 1727303400 | 2.47 | 0.09 | 3.78 | 2.41 | 2.49 | 2.4 | 130393 |
| 1727217000 | 2.38 | 0.05 | 2.15 | 2.37 | 2.44 | 2.33 | 241302 |
| 1727130600 | 2.33 | -0.03 | -1.27 | 2.36 | 2.435 | 2.3016 | 122331 |
| 1726871400 | 2.36 | 0.04 | 1.72 | 2.37 | 2.45 | 2.33 | 1566190 |
| 1726785000 | 2.32 | 0.01 | 0.43 | 2.42 | 2.43 | 2.305 | 223208 |
| 1726698600 | 2.31 | -0.05 | -2.12 | 2.39 | 2.5 | 2.31 | 450264 |
| 1726612200 | 2.36 | -0.01 | -0.42 | 2.38 | 2.4 | 2.34 | 238626 |
| 1726525800 | 2.37 | 0.1 | 4.41 | 2.3 | 2.4 | 2.27 | 304603 |
| 1726266600 | 2.27 | 0.03 | 1.34 | 2.3 | 2.3093 | 2.25 | 124421 |
| 1726180200 | 2.24 | 0.06 | 2.75 | 2.2 | 2.2799999 | 2.2 | 139941 |
| 1726093800 | 2.18 | -0.11 | -4.80 | 2.2799999 | 2.34 | 2.18 | 101406 |
| 1726007400 | 2.29 | 0.06 | 2.69 | 2.22 | 2.315 | 2.195 | 89559 |
| 1725921000 | 2.23 | -0.07 | -3.04 | 2.29 | 2.35 | 2.161 | 153845 |
| 1725661800 | 2.3 | -0.02 | -0.86 | 2.37 | 2.37 | 2.2 | 148349 |
| 1725575400 | 2.32 | 0.18 | 8.41 | 2.2 | 2.375 | 2.18 | 259433 |
| 1725489000 | 2.14 | -0.04 | -1.83 | 2.19 | 2.2296999 | 2.13 | 72640 |
| 1725402600 | 2.18 | -0.14 | -6.03 | 2.27 | 2.29 | 2.165 | 93933 |
| 1725057000 | 2.32 | -0.08 | -3.33 | 2.41 | 2.41 | 2.1999 | 136933 |
| 1724970600 | 2.4 | 0.15 | 6.62 | 2.3 | 2.41 | 2.2706 | 153976 |
| 1724884200 | 2.251 | -0.02 | -0.84 | 2.2599999 | 2.29 | 2.18 | 111959 |
| 1724797800 | 2.27 | 0.11 | 5.09 | 2.15 | 2.29 | 2.115 | 158012 |
| 1724711400 | 2.16 | -0.17 | -7.30 | 2.29 | 2.4 | 2.16 | 363113 |
| 1724452200 | 2.33 | 0.15 | 6.88 | 2.2 | 2.35 | 2.17 | 127688 |
| 1724365800 | 2.18 | -0.03 | -1.36 | 2.21 | 2.21 | 2.12 | 58868 |
| 1724279400 | 2.21 | 0.05 | 2.31 | 2.18 | 2.25 | 2.105 | 131489 |
| 1724193000 | 2.16 | -0.04 | -1.82 | 2.21 | 2.225 | 2.13 | 93751 |
| 1724106600 | 2.2 | 0.15 | 7.32 | 2.06 | 2.2099 | 2.06 | 117555 |
| 1723847400 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.09 | 2 | 88905 |
| 1723761000 | 2.02 | 0.05 | 2.54 | 1.99 | 2.11 | 1.96 | 147660 |
| 1723674600 | 1.97 | -0.04 | -1.99 | 2.0099999 | 2.0299999 | 1.93 | 119231 |
| 1723588200 | 2.0099999 | 0.01 | 0.50 | 2.05 | 2.06 | 1.96 | 160478 |
| 1723501800 | 2 | -0.01 | -0.50 | 1.99 | 2.1 | 1.99 | 146593 |
| 1723242600 | 2.0099999 | 0.11 | 5.79 | 1.9 | 2.05 | 1.87 | 146843 |
| 1723156200 | 1.9 | 0.03 | 1.60 | 1.89 | 1.96 | 1.88 | 141084 |
| 1723069800 | 1.87 | -0.05 | -2.60 | 1.96 | 1.9601 | 1.85 | 179417 |
| 1722983400 | 1.92 | -0.01 | -0.52 | 1.92 | 2.0099999 | 1.84 | 503681 |
| 1722897000 | 1.93 | -0.2 | -9.39 | 2.07 | 2.08 | 1.89 | 304219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
