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 29, 2012 1.980 2.000 1.750 1.750 38,535 -0.23(-11.62%)
Feb 28, 2012 1.950 1.980 1.950 1.980 43,800 +0.04(+2.06%)
Feb 27, 2012 1.930 1.940 1.890 1.940 23,804 +0.01(+0.52%)
Feb 24, 2012 1.920 1.930 1.920 1.930 4,667 +0.01(+0.52%)
Feb 23, 2012 1.880 1.920 1.880 1.920 12,400 +0.02(+1.05%)
Feb 22, 2012 1.850 1.900 1.850 1.900 27,984 +0.09(+4.97%)
Feb 21, 2012 1.860 1.890 1.810 1.810 60,205 -0.04(-2.16%)
Feb 17, 2012 1.850 1.850 1.850 0 +0.02(+1.09%)
Feb 16, 2012 1.810 1.850 1.800 1.830 98,723 -0.02(-1.08%)
Feb 15, 2012 1.790 1.850 1.790 1.850 210,200 +0.10(+5.71%)
Feb 14, 2012 1.860 1.860 1.700 1.750 97,668 -0.15(-7.89%)
Feb 13, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 10, 2012 1.870 1.900 1.850 1.900 26,162 +0.00(+0.00%)
Feb 09, 2012 1.880 1.900 1.860 1.900 16,770 +0.01(+0.53%)
Feb 08, 2012 1.960 1.960 1.870 1.890 79,306 -0.08(-4.06%)
Feb 07, 2012 1.990 1.990 1.950 1.970 334,557 -0.02(-1.01%)
Feb 06, 2012 1.960 1.990 1.950 1.990 7,018 +0.03(+1.53%)
Feb 03, 2012 1.950 2.030 1.950 1.960 22,341 -0.08(-3.92%)
Feb 02, 2012 2.000 2.040 2.000 2.040 62,612 +0.04(+2.00%)
Feb 01, 2012 2.010 2.030 1.980 2.000 66,728 -0.07(-3.38%)
Jan 31, 2012 2.100 2.100 2.070 2.070 13,765 +0.07(+3.50%)
Jan 30, 2012 1.970 2.000 1.970 2.000 5,345 +0.00(+0.00%)
Jan 27, 2012 2.000 2.060 2.000 2.000 62,852 -0.10(-4.76%)
Jan 26, 2012 1.980 2.220 1.980 2.100 189,322 +0.14(+7.14%)
Jan 25, 2012 1.900 1.960 1.870 1.960 14,700 +0.05(+2.62%)
Jan 24, 2012 1.870 1.910 1.850 1.910 78,600 +0.05(+2.69%)
Jan 23, 2012 2.090 2.090 1.860 1.860 23,400 -0.23(-11.00%)
Jan 20, 2012 1.800 2.090 1.800 2.090 237,904 +0.29(+16.11%)
Jan 19, 2012 1.810 1.810 1.700 1.800 107,430 -0.05(-2.70%)
Jan 18, 2012 1.850 1.850 1.810 1.850 5,200 +0.00(+0.00%)
Jan 17, 2012 1.830 1.900 1.800 1.850 31,100 +0.05(+2.78%)
Jan 16, 2012 1.890 1.900 1.800 1.800 23,200 -0.05(-2.70%)
Jan 13, 2012 1.900 1.900 1.850 1.850 62,000 -0.05(-2.63%)
Jan 12, 2012 1.950 1.950 1.900 1.900 87,800 -0.05(-2.56%)
Jan 11, 2012 1.900 1.990 1.900 1.950 70,246 +0.01(+0.52%)
Jan 10, 2012 1.880 1.940 1.880 1.940 98,900 +0.13(+7.18%)
Jan 09, 2012 1.850 1.850 1.810 1.810 35,400 +0.01(+0.56%)
Jan 06, 2012 1.850 1.890 1.800 1.800 4,400 -0.02(-1.10%)
Jan 05, 2012 1.890 1.890 1.820 1.820 2,200 -0.03(-1.62%)
Jan 04, 2012 1.800 1.850 1.800 1.850 62,840 -0.05(-2.63%)
Dec 30, 2011 1.800 1.900 1.780 1.900 24,100 +0.15(+8.57%)
Dec 29, 2011 1.680 1.800 1.680 1.750 2,103 +0.05(+2.94%)
Dec 28, 2011 1.770 1.780 1.700 1.700 5,720 -0.16(-8.60%)
Dec 23, 2011 1.710 1.860 1.860 1.860 28,703 +0.06(+3.33%)
Dec 21, 2011 1.600 1.800 1.590 1.800 33,640 +0.20(+12.50%)
Dec 20, 2011 1.590 1.670 1.590 1.600 24,234 +0.08(+5.26%)
Dec 19, 2011 1.600 1.600 1.520 1.520 25,084 -0.04(-2.56%)
Dec 16, 2011 1.600 1.630 1.560 1.560 14,135 -0.04(-2.50%)
Dec 15, 2011 1.540 1.600 1.540 1.600 81,100 +0.08(+5.26%)
Dec 14, 2011 1.710 1.710 1.500 1.520 49,206 -0.23(-13.14%)
Dec 13, 2011 1.800 1.800 1.750 1.750 131,712 -0.10(-5.41%)
Dec 12, 2011 1.850 1.850 1.850 1.850 4,798 -0.05(-2.63%)
Dec 09, 2011 1.900 1.900 1.900 1.900 4,000 +0.05(+2.70%)
Dec 08, 2011 1.950 1.950 1.850 1.850 49,785 -0.05(-2.63%)
Dec 07, 2011 1.930 1.930 1.820 1.900 434,900 -0.03(-1.55%)
Dec 06, 2011 1.980 2.000 1.910 1.930 33,900 +0.06(+3.21%)
Dec 05, 2011 2.000 2.000 1.870 1.870 271,508 -0.13(-6.50%)
Dec 02, 2011 2.050 2.090 1.950 2.000 139,300 -0.10(-4.76%)
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.