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 (%)
Feb 28, 2018 1.040 1.090 1.040 1.090 281,033 +0.04(+3.81%)
Feb 27, 2018 1.055 1.060 1.030 1.050 81,850 -0.01(-0.94%)
Feb 26, 2018 1.060 1.080 1.050 1.060 82,200 +0.00(+0.00%)
Feb 23, 2018 1.070 1.070 1.045 1.060 150,315 -0.01(-0.93%)
Feb 22, 2018 1.060 1.070 1.050 1.070 1,619,625 +0.01(+0.94%)
Feb 21, 2018 1.050 1.070 1.030 1.060 631,127 +0.01(+0.95%)
Feb 20, 2018 1.090 1.090 1.040 1.050 85,334 -0.03(-2.78%)
Feb 16, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Feb 15, 2018 1.060 1.060 1.000 1.040 65,604 +0.00(+0.00%)
Feb 14, 2018 1.010 1.050 0.9900 1.040 243,972 +0.02(+1.96%)
Feb 13, 2018 0.9500 1.090 0.9500 1.020 146,975 +0.07(+7.37%)
Feb 12, 2018 0.9500 0.9800 0.9200 0.9500 283,217 +0.02(+2.15%)
Feb 09, 2018 1.000 1.000 0.9100 0.9300 216,849 -0.02(-2.11%)
Feb 08, 2018 0.9800 1.010 0.9500 0.9500 489,813 -0.02(-2.06%)
Feb 07, 2018 1.000 1.030 0.9700 0.9700 566,673 -0.04(-3.96%)
Feb 06, 2018 1.040 1.040 1.000 1.010 345,082 -0.06(-5.61%)
Feb 05, 2018 1.130 1.130 1.070 1.070 90,839 -0.05(-4.46%)
Feb 02, 2018 1.160 1.170 1.120 1.120 164,660 -0.06(-5.08%)
Feb 01, 2018 1.230 1.230 1.160 1.180 243,422 -0.06(-4.84%)
Jan 31, 2018 1.180 1.240 1.170 1.240 215,150 +0.05(+4.20%)
Jan 30, 2018 1.230 1.230 1.180 1.190 175,917 -0.02(-1.65%)
Jan 29, 2018 1.220 1.230 1.200 1.210 502,987 -0.01(-0.82%)
Jan 26, 2018 1.200 1.260 1.190 1.220 218,286 +0.02(+1.67%)
Jan 25, 2018 1.200 1.230 1.200 1.200 96,486 -0.02(-1.64%)
Jan 24, 2018 1.170 1.230 1.170 1.220 230,589 +0.05(+4.27%)
Jan 23, 2018 1.180 1.200 1.160 1.170 154,750 -0.02(-1.68%)
Jan 22, 2018 1.190 1.200 1.190 1.190 82,688 +0.00(+0.00%)
Jan 19, 2018 1.190 1.220 1.170 1.190 124,657 -0.02(-1.65%)
Jan 18, 2018 1.270 1.270 1.170 1.210 171,705 -0.06(-4.72%)
Jan 17, 2018 1.260 1.270 1.250 1.270 140,532 +0.03(+2.42%)
Jan 16, 2018 1.270 1.240 1.240 42,837 -0.01(-0.80%)
Jan 15, 2018 1.240 1.260 1.240 1.250 75,325 +0.04(+3.31%)
Jan 12, 2018 1.250 1.250 1.190 1.210 152,252 -0.03(-2.42%)
Jan 11, 2018 1.240 1.270 1.230 1.240 86,414 -0.01(-1.20%)
Jan 10, 2018 1.220 1.270 1.220 1.255 101,002 +0.03(+2.87%)
Jan 09, 2018 1.220 1.240 1.210 1.220 87,774 -0.05(-3.94%)
Jan 08, 2018 1.260 1.270 1.230 1.270 103,987 +0.01(+0.79%)
Jan 05, 2018 1.270 1.280 1.260 1.260 73,308 -0.05(-3.82%)
Jan 04, 2018 1.280 1.330 1.250 1.310 159,326 +0.03(+2.34%)
Jan 03, 2018 1.340 1.340 1.260 1.280 147,802 -0.06(-4.48%)
Jan 02, 2018 1.340 1.350 1.300 1.340 91,792 +0.02(+1.13%)
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%)
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.