Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalradian Res Inc (TSX: DNA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 1.325 1.325 1.325 0 +0.06(+5.16%)
Dec 28, 2017 1.300 1.310 1.250 1.260 132,625 -0.06(-4.55%)
Dec 27, 2017 1.320 1.350 1.320 1.320 59,200 -0.02(-1.49%)
Dec 22, 2017 1.260 1.340 1.250 1.340 163,913 +0.06(+4.69%)
Dec 21, 2017 1.260 1.280 1.260 1.280 71,712 +0.01(+0.79%)
Dec 20, 2017 1.300 1.300 1.260 1.270 69,189 -0.01(-0.78%)
Dec 19, 2017 1.300 1.370 1.280 1.280 1,186,270 -0.02(-1.54%)
Dec 18, 2017 1.340 1.360 1.290 1.300 185,272 -0.02(-1.52%)
Dec 15, 2017 1.290 1.320 1.270 1.320 253,828 +0.03(+2.33%)
Dec 14, 2017 1.300 1.310 1.280 1.290 107,575 +0.01(+0.78%)
Dec 13, 2017 1.290 1.310 1.260 1.280 249,595 -0.02(-1.54%)
Dec 12, 2017 1.260 1.300 1.250 1.300 64,743 +0.01(+0.78%)
Dec 11, 2017 1.240 1.290 1.230 1.290 96,757 +0.04(+3.20%)
Dec 08, 2017 1.280 1.280 1.230 1.250 337,584 -0.01(-0.79%)
Dec 07, 2017 1.320 1.320 1.250 1.260 637,587 -0.07(-5.26%)
Dec 06, 2017 1.380 1.380 1.330 1.330 73,608 -0.05(-3.62%)
Dec 05, 2017 1.390 1.400 1.370 1.380 159,414 -0.03(-2.13%)
Dec 04, 2017 1.410 1.410 1.380 1.410 442,980 +0.01(+0.71%)
Dec 01, 2017 1.400 1.400 1.380 1.400 154,954 -0.03(-2.10%)
Nov 30, 2017 1.370 1.430 1.370 1.430 510,840 +0.03(+2.14%)
Nov 29, 2017 1.390 1.410 1.380 1.400 308,190 +0.00(+0.00%)
Nov 28, 2017 1.400 1.400 1.350 1.400 510,100 +0.00(+0.00%)
Nov 27, 2017 1.420 1.440 1.370 1.400 127,894 -0.04(-2.78%)
Nov 24, 2017 1.390 1.440 1.390 1.440 275,613 +0.05(+3.60%)
Nov 23, 2017 1.390 1.410 1.370 1.390 86,900 -0.04(-2.80%)
Nov 22, 2017 1.460 1.460 1.430 1.430 150,223 -0.03(-2.05%)
Nov 21, 2017 1.440 1.460 1.440 1.460 34,900 +0.01(+0.69%)
Nov 20, 2017 1.450 1.470 1.430 1.450 53,470 -0.02(-1.36%)
Nov 17, 2017 1.440 1.490 1.430 1.470 1,449,291 +0.03(+2.08%)
Nov 16, 2017 1.440 1.470 1.340 1.440 342,038 +0.00(+0.00%)
Nov 15, 2017 1.360 1.440 1.350 1.440 432,587 +0.08(+5.88%)
Nov 14, 2017 1.320 1.360 1.320 1.360 274,632 +0.01(+0.74%)
Nov 13, 2017 1.340 1.350 1.340 1.350 436,900 +0.01(+0.75%)
Nov 10, 2017 1.310 1.360 1.310 1.340 463,407 +0.02(+1.52%)
Nov 09, 2017 1.320 1.320 1.310 1.320 13,901 +0.02(+1.54%)
Nov 08, 2017 1.310 1.360 1.300 1.300 1,528,662 -0.01(-0.76%)
Nov 07, 2017 1.330 1.340 1.300 1.310 83,910 -0.02(-1.50%)
Nov 06, 2017 1.260 1.350 1.240 1.330 650,023 +0.08(+6.40%)
Nov 03, 2017 1.250 1.250 1.220 1.250 192,962 +0.00(+0.00%)
Nov 02, 2017 1.230 1.250 1.220 1.250 196,371 +0.02(+1.63%)
Nov 01, 2017 1.210 1.250 1.200 1.230 71,000 +0.01(+0.82%)
Oct 31, 2017 1.230 1.240 1.210 1.220 27,582 -0.03(-2.40%)
Oct 30, 2017 1.260 1.270 1.210 1.250 464,844 -0.03(-2.34%)
Oct 27, 2017 1.230 1.290 1.170 1.280 540,131 +0.04(+3.23%)
Oct 26, 2017 1.300 1.310 1.230 1.240 356,068 -0.05(-3.88%)
Oct 25, 2017 1.290 1.320 1.290 1.290 176,738 -0.02(-1.53%)
Oct 24, 2017 1.360 1.360 1.310 1.310 79,150 -0.05(-3.68%)
Oct 23, 2017 1.390 1.390 1.350 1.360 113,705 -0.04(-2.86%)
Oct 20, 2017 1.330 1.430 1.310 1.400 200,473 +0.10(+7.69%)
Oct 19, 2017 1.290 1.310 1.280 1.300 6,203,850 +0.02(+1.56%)
Oct 18, 2017 1.290 1.300 1.260 1.280 335,760 -0.01(-0.78%)
Oct 17, 2017 1.330 1.330 1.270 1.290 611,043 -0.04(-3.01%)
Oct 16, 2017 1.300 1.340 1.300 1.330 372,980 +0.01(+0.76%)
Oct 13, 2017 1.290 1.340 1.290 1.320 494,445 +0.03(+2.33%)
Oct 12, 2017 1.300 1.350 1.280 1.290 258,189 +0.01(+0.78%)
Oct 11, 2017 1.320 1.320 1.260 1.280 923,074 -0.04(-3.03%)
Oct 10, 2017 1.390 1.390 1.270 1.320 857,136 -0.06(-4.35%)
Oct 06, 2017 1.330 1.380 1.290 1.380 187,074 +0.04(+2.99%)
Oct 05, 2017 1.360 1.370 1.330 1.340 72,413 -0.03(-2.19%)
Oct 04, 2017 1.380 1.380 1.360 1.370 113,404 -0.02(-1.44%)
Oct 03, 2017 1.380 1.400 1.330 1.390 162,783 +0.02(+1.46%)
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.